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 |
---|---|---|---|---|---|---|---|
2019/08/16 | 1,707 | 1,707 | 1,707 | 1,707 | -30 | -1.7% | 100 |
2019/08/15 | 1,775 | 1,775 | 1,736 | 1,737 | -55 | -3.1% | 1,600 |
2019/08/14 | 1,794 | 1,794 | 1,777 | 1,792 | +50 | +2.9% | 1,100 |
2019/08/13 | 1,749 | 1,749 | 1,728 | 1,742 | +101 | +6.2% | 1,900 |
2019/08/09 | 1,670 | 1,670 | 1,641 | 1,641 | -16 | -1% | 400 |
2019/08/08 | 1,657 | 1,657 | 1,657 | 1,657 | +23 | +1.4% | 100 |
2019/08/07 | 1,634 | 1,634 | 1,634 | 1,634 | -40 | -2.4% | 100 |
2019/08/06 | 1,704 | 1,704 | 1,674 | 1,674 | -30 | -1.8% | 300 |
2019/08/05 | 1,701 | 1,704 | 1,701 | 1,704 | +3 | +0.2% | 300 |
2019/08/02 | 1,692 | 1,706 | 1,692 | 1,701 | -63 | -3.6% | 300 |
2019/08/01 | 1,764 | 1,764 | 1,764 | 1,764 | ±0 | ±0% | 100 |
2019/07/31 | 1,749 | 1,764 | 1,749 | 1,764 | +15 | +0.9% | 200 |
2019/07/30 | 1,760 | 1,775 | 1,749 | 1,749 | - | - | 500 |
2019/07/29 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/26 | 1,769 | 1,769 | 1,760 | 1,760 | -5 | -0.3% | 300 |
2019/07/25 | 1,765 | 1,765 | 1,765 | 1,765 | -35 | -1.9% | 100 |
2019/07/24 | 1,770 | 1,800 | 1,770 | 1,800 | +30 | +1.7% | 200 |
2019/07/23 | 1,759 | 1,770 | 1,759 | 1,770 | +11 | +0.6% | 700 |
2019/07/22 | 1,759 | 1,759 | 1,759 | 1,759 | ±0 | ±0% | 100 |
2019/07/19 | 1,759 | 1,759 | 1,759 | 1,759 | - | - | 200 |
2019/07/18 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/17 | 1,839 | 1,839 | 1,839 | 1,839 | +21 | +1.2% | 100 |
2019/07/16 | 1,818 | 1,818 | 1,818 | 1,818 | ±0 | ±0% | 1,300 |
2019/07/12 | 1,828 | 1,828 | 1,816 | 1,818 | -10 | -0.5% | 6,400 |
2019/07/11 | 1,822 | 1,835 | 1,815 | 1,828 | +19 | +1.1% | 2,400 |
2019/07/10 | 1,809 | 1,820 | 1,799 | 1,809 | ±0 | ±0% | 6,000 |
2019/07/09 | 1,825 | 1,825 | 1,798 | 1,809 | -4 | -0.2% | 5,700 |
2019/07/08 | 1,830 | 1,830 | 1,783 | 1,813 | -17 | -0.9% | 1,800 |
2019/07/05 | 1,767 | 1,830 | 1,767 | 1,830 | - | - | 1,700 |
2019/07/04 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/07/03 | 1,745 | 1,769 | 1,735 | 1,765 | +23 | +1.3% | 4,200 |
2019/07/02 | 1,742 | 1,742 | 1,742 | 1,742 | ±0 | ±0% | 200 |
2019/07/01 | 1,727 | 1,748 | 1,727 | 1,742 | +15 | +0.9% | 1,100 |
2019/06/28 | 1,684 | 1,739 | 1,684 | 1,727 | +43 | +2.6% | 500 |
2019/06/27 | 1,654 | 1,684 | 1,654 | 1,684 | +30 | +1.8% | 900 |
2019/06/26 | 1,654 | 1,654 | 1,654 | 1,654 | - | - | 100 |
2019/06/25 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/24 | 1,654 | 1,654 | 1,654 | 1,654 | ±0 | ±0% | 100 |
2019/06/21 | 1,654 | 1,654 | 1,654 | 1,654 | ±0 | ±0% | 500 |
2019/06/20 | 1,638 | 1,654 | 1,635 | 1,654 | +16 | +1% | 2,800 |
2019/06/19 | 1,620 | 1,638 | 1,620 | 1,638 | +22 | +1.4% | 700 |
2019/06/18 | 1,619 | 1,619 | 1,612 | 1,616 | -3 | -0.2% | 1,100 |
2019/06/17 | 1,619 | 1,619 | 1,619 | 1,619 | +10 | +0.6% | 500 |
2019/06/14 | 1,604 | 1,609 | 1,604 | 1,609 | +15 | +0.9% | 1,700 |
2019/06/13 | 1,581 | 1,594 | 1,581 | 1,594 | +14 | +0.9% | 1,300 |
2019/06/12 | 1,589 | 1,590 | 1,580 | 1,580 | +3 | +0.2% | 500 |
2019/06/11 | 1,552 | 1,577 | 1,552 | 1,577 | - | - | 300 |
2019/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/07 | 0 | 0 | 0 | 0 | - | - | 0 |
2019/06/06 | 0 | 0 | 0 | 0 | - | - | 0 |
1251~
1300
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