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 |
---|---|---|---|---|---|---|---|
2020/01/17 | 1,787 | 1,794 | 1,762 | 1,768 | -22 | -1.2% | 800 |
2020/01/16 | 1,795 | 1,795 | 1,761 | 1,790 | +7 | +0.4% | 1,800 |
2020/01/15 | 1,769 | 1,783 | 1,769 | 1,783 | +24 | +1.4% | 1,900 |
2020/01/14 | 1,733 | 1,759 | 1,733 | 1,759 | +28 | +1.6% | 600 |
2020/01/10 | 1,705 | 1,731 | 1,705 | 1,731 | +33 | +1.9% | 300 |
2020/01/09 | 1,696 | 1,698 | 1,688 | 1,698 | +36 | +2.2% | 1,100 |
2020/01/08 | 1,670 | 1,670 | 1,650 | 1,662 | -8 | -0.5% | 1,800 |
2020/01/07 | 1,670 | 1,670 | 1,670 | 1,670 | +12 | +0.7% | 400 |
2020/01/06 | 1,669 | 1,670 | 1,658 | 1,658 | -11 | -0.7% | 5,400 |
2019/12/30 | 1,652 | 1,669 | 1,650 | 1,669 | +19 | +1.2% | 1,800 |
2019/12/27 | 1,652 | 1,652 | 1,650 | 1,650 | -2 | -0.1% | 300 |
2019/12/26 | 1,673 | 1,673 | 1,650 | 1,652 | -18 | -1.1% | 1,200 |
2019/12/25 | 1,681 | 1,681 | 1,670 | 1,670 | -30 | -1.8% | 1,000 |
2019/12/24 | 1,700 | 1,702 | 1,700 | 1,700 | +9 | +0.5% | 5,600 |
2019/12/23 | 1,733 | 1,733 | 1,691 | 1,691 | -11 | -0.6% | 1,100 |
2019/12/20 | 1,720 | 1,722 | 1,702 | 1,702 | -18 | -1% | 500 |
2019/12/19 | 1,706 | 1,720 | 1,706 | 1,720 | -5 | -0.3% | 300 |
2019/12/18 | 1,725 | 1,725 | 1,725 | 1,725 | ±0 | ±0% | 100 |
2019/12/17 | 1,745 | 1,745 | 1,725 | 1,725 | -20 | -1.1% | 700 |
2019/12/16 | 1,724 | 1,745 | 1,724 | 1,745 | +21 | +1.2% | 300 |
2019/12/13 | 1,744 | 1,744 | 1,724 | 1,724 | -10 | -0.6% | 3,000 |
2019/12/12 | 1,714 | 1,734 | 1,714 | 1,734 | +58 | +3.5% | 300 |
2019/12/11 | 1,690 | 1,700 | 1,676 | 1,676 | -2 | -0.1% | 2,000 |
2019/12/10 | 1,678 | 1,678 | 1,678 | 1,678 | ±0 | ±0% | 200 |
2019/12/09 | 1,677 | 1,678 | 1,677 | 1,678 | +1 | +0.1% | 700 |
2019/12/06 | 1,677 | 1,677 | 1,677 | 1,677 | +27 | +1.6% | 100 |
2019/12/05 | 1,672 | 1,677 | 1,644 | 1,650 | -22 | -1.3% | 500 |
2019/12/04 | 1,640 | 1,672 | 1,640 | 1,672 | -2 | -0.1% | 300 |
2019/12/03 | 1,677 | 1,677 | 1,660 | 1,674 | -3 | -0.2% | 400 |
2019/12/02 | 1,677 | 1,677 | 1,677 | 1,677 | +17 | +1% | 100 |
2019/11/29 | 1,633 | 1,660 | 1,633 | 1,660 | +27 | +1.7% | 400 |
2019/11/28 | 1,650 | 1,675 | 1,633 | 1,633 | -15 | -0.9% | 2,300 |
2019/11/27 | 1,655 | 1,658 | 1,648 | 1,648 | -7 | -0.4% | 1,200 |
2019/11/26 | 1,668 | 1,670 | 1,655 | 1,655 | -13 | -0.8% | 2,600 |
2019/11/25 | 1,669 | 1,670 | 1,648 | 1,668 | -1 | -0.1% | 900 |
2019/11/22 | 1,660 | 1,669 | 1,660 | 1,669 | +9 | +0.5% | 200 |
2019/11/21 | 1,660 | 1,660 | 1,660 | 1,660 | ±0 | ±0% | 200 |
2019/11/20 | 1,660 | 1,669 | 1,640 | 1,660 | ±0 | ±0% | 1,600 |
2019/11/19 | 1,645 | 1,660 | 1,645 | 1,660 | ±0 | ±0% | 500 |
2019/11/18 | 1,658 | 1,660 | 1,658 | 1,660 | +12 | +0.7% | 1,300 |
2019/11/15 | 1,648 | 1,648 | 1,648 | 1,648 | +10 | +0.6% | 1,100 |
2019/11/14 | 1,660 | 1,660 | 1,638 | 1,638 | -7 | -0.4% | 3,300 |
2019/11/13 | 1,670 | 1,670 | 1,645 | 1,645 | -16 | -1% | 2,500 |
2019/11/12 | 1,675 | 1,675 | 1,661 | 1,661 | +3 | +0.2% | 1,100 |
2019/11/11 | 1,660 | 1,688 | 1,658 | 1,658 | +8 | +0.5% | 700 |
2019/11/08 | 1,695 | 1,705 | 1,650 | 1,650 | -35 | -2.1% | 6,200 |
2019/11/07 | 1,691 | 1,700 | 1,685 | 1,685 | -6 | -0.4% | 1,600 |
2019/11/06 | 1,680 | 1,691 | 1,680 | 1,691 | +15 | +0.9% | 200 |
2019/11/05 | 1,691 | 1,695 | 1,676 | 1,676 | -15 | -0.9% | 900 |
2019/11/01 | 1,691 | 1,691 | 1,691 | 1,691 | ±0 | ±0% | 100 |
1151~
1200
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