ハリマ共和物産の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/04/01 | 1,423 | 1,423 | 1,414 | 1,414 | +81 | +6.1% | 300 |
2020/03/31 | 1,381 | 1,441 | 1,333 | 1,333 | -48 | -3.5% | 1,400 |
2020/03/30 | 1,374 | 1,422 | 1,351 | 1,381 | -68 | -4.7% | 1,300 |
2020/03/27 | 1,448 | 1,449 | 1,442 | 1,449 | +1 | +0.1% | 800 |
2020/03/26 | 1,401 | 1,448 | 1,401 | 1,448 | +47 | +3.4% | 200 |
2020/03/25 | 1,325 | 1,480 | 1,325 | 1,401 | +106 | +8.2% | 1,400 |
2020/03/24 | 1,316 | 1,316 | 1,295 | 1,295 | +54 | +4.4% | 800 |
2020/03/23 | 1,240 | 1,250 | 1,240 | 1,241 | +1 | +0.1% | 300 |
2020/03/19 | 1,254 | 1,270 | 1,240 | 1,240 | -44 | -3.4% | 900 |
2020/03/18 | 1,296 | 1,300 | 1,284 | 1,284 | +18 | +1.4% | 1,100 |
2020/03/17 | 1,241 | 1,273 | 1,241 | 1,266 | -3 | -0.2% | 500 |
2020/03/16 | 1,269 | 1,272 | 1,269 | 1,269 | ±0 | ±0% | 1,200 |
2020/03/13 | 1,415 | 1,415 | 1,200 | 1,269 | -176 | -12.2% | 3,900 |
2020/03/12 | 1,445 | 1,445 | 1,445 | 1,445 | -70 | -4.6% | 100 |
2020/03/11 | 1,458 | 1,515 | 1,458 | 1,515 | +70 | +4.8% | 500 |
2020/03/10 | 1,440 | 1,445 | 1,420 | 1,445 | +5 | +0.3% | 1,100 |
2020/03/09 | 1,524 | 1,524 | 1,410 | 1,440 | -99 | -6.4% | 2,200 |
2020/03/06 | 1,554 | 1,554 | 1,539 | 1,539 | -5 | -0.3% | 600 |
2020/03/05 | 1,587 | 1,600 | 1,544 | 1,544 | -43 | -2.7% | 500 |
2020/03/04 | 1,587 | 1,587 | 1,587 | 1,587 | +1 | +0.1% | 100 |
2020/03/03 | 1,600 | 1,600 | 1,586 | 1,586 | +1 | +0.1% | 300 |
2020/03/02 | 1,481 | 1,585 | 1,478 | 1,585 | +104 | +7% | 1,900 |
2020/02/28 | 1,529 | 1,577 | 1,451 | 1,481 | -97 | -6.1% | 1,800 |
2020/02/27 | 1,604 | 1,604 | 1,578 | 1,578 | -26 | -1.6% | 200 |
2020/02/26 | 1,599 | 1,604 | 1,599 | 1,604 | +5 | +0.3% | 700 |
2020/02/25 | 1,681 | 1,686 | 1,599 | 1,599 | -82 | -4.9% | 1,900 |
2020/02/21 | 1,699 | 1,721 | 1,681 | 1,681 | -18 | -1.1% | 2,400 |
2020/02/20 | 1,671 | 1,699 | 1,671 | 1,699 | -12 | -0.7% | 700 |
2020/02/19 | 1,708 | 1,711 | 1,701 | 1,711 | -37 | -2.1% | 400 |
2020/02/18 | 1,748 | 1,748 | 1,748 | 1,748 | ±0 | ±0% | 100 |
2020/02/17 | 1,796 | 1,796 | 1,726 | 1,748 | -48 | -2.7% | 900 |
2020/02/14 | 1,799 | 1,799 | 1,796 | 1,796 | -3 | -0.2% | 1,900 |
2020/02/13 | 1,796 | 1,799 | 1,787 | 1,799 | +16 | +0.9% | 1,000 |
2020/02/12 | 1,779 | 1,783 | 1,779 | 1,783 | +43 | +2.5% | 400 |
2020/02/10 | 1,750 | 1,750 | 1,740 | 1,740 | - | - | 600 |
2020/02/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/02/06 | 1,730 | 1,730 | 1,730 | 1,730 | +32 | +1.9% | 100 |
2020/02/05 | 1,698 | 1,698 | 1,698 | 1,698 | ±0 | ±0% | 100 |
2020/02/04 | 1,669 | 1,698 | 1,669 | 1,698 | +42 | +2.5% | 400 |
2020/02/03 | 1,656 | 1,656 | 1,656 | 1,656 | +4 | +0.2% | 100 |
2020/01/31 | 1,716 | 1,716 | 1,652 | 1,652 | - | - | 1,000 |
2020/01/30 | 0 | 0 | 0 | 0 | - | - | 0 |
2020/01/29 | 1,716 | 1,716 | 1,716 | 1,716 | +26 | +1.5% | 100 |
2020/01/28 | 1,692 | 1,692 | 1,690 | 1,690 | -22 | -1.3% | 500 |
2020/01/27 | 1,750 | 1,750 | 1,712 | 1,712 | -38 | -2.2% | 700 |
2020/01/24 | 1,750 | 1,750 | 1,750 | 1,750 | -19 | -1.1% | 100 |
2020/01/23 | 1,770 | 1,770 | 1,765 | 1,769 | -1 | -0.1% | 400 |
2020/01/22 | 1,771 | 1,771 | 1,748 | 1,770 | -1 | -0.1% | 600 |
2020/01/21 | 1,771 | 1,771 | 1,771 | 1,771 | -5 | -0.3% | 300 |
2020/01/20 | 1,776 | 1,776 | 1,776 | 1,776 | +8 | +0.5% | 100 |
1101~
1150
件表示中 / 3548件
類似銘柄と比較する
現在ご覧いただいている「ハリマ共和」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
ハリマ共和 | 199,800円 | +1.5% | +2.4% | 2.50% | 7.42倍 | 0.45倍 |
|
日用品、化粧品の卸売り。物流加工の一括物流受託を強化。物流拠点の情報システム整い高効率 |
丸藤パ | 275,400円 | +4.5% | +0.7% | 3.99% | 7.64倍 | 0.33倍 |
|
建設仮設材の販売、賃貸で2位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
グリーンクロス | 122,000円 | +8.0% | +5.2% | 2.87% | 9.36倍 | 0.98倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが関東にも進出。CG活用のサインメディア注力 |
ソマール | 526,000円 | +14.5% | +2.2% | 1.33% | 7.28倍 | 0.59倍 |
|
製紙、電子、自動車、情報関連業界向け機能性化学材料が主体。自社製品の強化も継続して展開 |
Misumi | 165,100円 | +5.3% | +26.4% | 3.03% | 10.76倍 | 0.49倍 |
|
南九州地盤のENEOS(旧新日石)系有力特約店で石油関連、LPGが柱。外食、書籍、PCも |
市場注目の銘柄
チャート関連のコラム