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 |
|---|---|---|---|---|---|---|---|
| 2018/12/28 | 1,445 | 1,460 | 1,414 | 1,431 | -14 | -1% | 2,100 |
| 2018/12/27 | 1,455 | 1,468 | 1,445 | 1,445 | ±0 | ±0% | 1,500 |
| 2018/12/26 | 1,415 | 1,445 | 1,361 | 1,445 | +35 | +2.5% | 5,400 |
| 2018/12/25 | 1,414 | 1,414 | 1,385 | 1,410 | -34 | -2.4% | 15,000 |
| 2018/12/21 | 1,508 | 1,508 | 1,442 | 1,444 | -104 | -6.7% | 9,900 |
| 2018/12/20 | 1,678 | 1,678 | 1,512 | 1,548 | -139 | -8.2% | 3,800 |
| 2018/12/19 | 1,687 | 1,691 | 1,687 | 1,687 | ±0 | ±0% | 1,500 |
| 2018/12/18 | 1,688 | 1,690 | 1,615 | 1,687 | -2 | -0.1% | 2,500 |
| 2018/12/17 | 1,676 | 1,690 | 1,668 | 1,689 | +23 | +1.4% | 1,600 |
| 2018/12/14 | 1,665 | 1,699 | 1,665 | 1,666 | +11 | +0.7% | 3,600 |
| 2018/12/13 | 1,644 | 1,667 | 1,644 | 1,655 | +11 | +0.7% | 1,500 |
| 2018/12/12 | 1,645 | 1,645 | 1,603 | 1,644 | -1 | -0.1% | 3,000 |
| 2018/12/11 | 1,648 | 1,648 | 1,576 | 1,645 | - | - | 4,500 |
| 2018/12/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/07 | 1,627 | 1,650 | 1,610 | 1,649 | -18 | -1.1% | 2,800 |
| 2018/12/06 | 1,667 | 1,667 | 1,667 | 1,667 | - | - | 100 |
| 2018/12/05 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/12/04 | 1,649 | 1,667 | 1,649 | 1,667 | +18 | +1.1% | 1,500 |
| 2018/12/03 | 1,658 | 1,658 | 1,649 | 1,649 | -9 | -0.5% | 1,900 |
| 2018/11/30 | 1,659 | 1,659 | 1,658 | 1,658 | -15 | -0.9% | 400 |
| 2018/11/29 | 1,640 | 1,673 | 1,640 | 1,673 | +34 | +2.1% | 200 |
| 2018/11/28 | 1,637 | 1,640 | 1,620 | 1,639 | -23 | -1.4% | 800 |
| 2018/11/27 | 1,675 | 1,675 | 1,662 | 1,662 | ±0 | ±0% | 900 |
| 2018/11/26 | 1,662 | 1,662 | 1,662 | 1,662 | ±0 | ±0% | 100 |
| 2018/11/22 | 1,684 | 1,684 | 1,612 | 1,662 | -22 | -1.3% | 800 |
| 2018/11/21 | 1,700 | 1,700 | 1,684 | 1,684 | -12 | -0.7% | 700 |
| 2018/11/20 | 1,688 | 1,696 | 1,648 | 1,696 | +8 | +0.5% | 1,500 |
| 2018/11/19 | 1,632 | 1,688 | 1,632 | 1,688 | +56 | +3.4% | 800 |
| 2018/11/16 | 1,650 | 1,651 | 1,632 | 1,632 | ±0 | ±0% | 2,600 |
| 2018/11/15 | 1,708 | 1,729 | 1,628 | 1,632 | -66 | -3.9% | 4,500 |
| 2018/11/14 | 1,608 | 1,698 | 1,608 | 1,698 | +109 | +6.9% | 2,400 |
| 2018/11/13 | 1,580 | 1,589 | 1,565 | 1,589 | +9 | +0.6% | 5,700 |
| 2018/11/12 | 1,509 | 1,596 | 1,509 | 1,580 | +107 | +7.3% | 5,800 |
| 2018/11/09 | 1,511 | 1,511 | 1,473 | 1,473 | -38 | -2.5% | 1,500 |
| 2018/11/08 | 1,481 | 1,512 | 1,480 | 1,511 | +30 | +2% | 1,800 |
| 2018/11/07 | 1,480 | 1,481 | 1,480 | 1,481 | +1 | +0.1% | 900 |
| 2018/11/06 | 1,520 | 1,520 | 1,479 | 1,480 | -40 | -2.6% | 1,400 |
| 2018/11/05 | 1,519 | 1,520 | 1,519 | 1,520 | +1 | +0.1% | 300 |
| 2018/11/02 | 1,519 | 1,526 | 1,519 | 1,519 | ±0 | ±0% | 400 |
| 2018/11/01 | 1,491 | 1,521 | 1,491 | 1,519 | +49 | +3.3% | 2,400 |
| 2018/10/31 | 1,460 | 1,470 | 1,460 | 1,470 | +15 | +1% | 200 |
| 2018/10/30 | 1,451 | 1,482 | 1,450 | 1,455 | -6 | -0.4% | 2,900 |
| 2018/10/29 | 1,561 | 1,561 | 1,434 | 1,461 | -106 | -6.8% | 15,100 |
| 2018/10/26 | 1,571 | 1,571 | 1,567 | 1,567 | -1 | -0.1% | 400 |
| 2018/10/25 | 1,591 | 1,592 | 1,568 | 1,568 | -23 | -1.4% | 1,400 |
| 2018/10/24 | 1,619 | 1,619 | 1,591 | 1,591 | -28 | -1.7% | 200 |
| 2018/10/23 | 1,619 | 1,619 | 1,619 | 1,619 | - | - | 100 |
| 2018/10/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/10/19 | 1,583 | 1,619 | 1,583 | 1,619 | +32 | +2% | 500 |
| 2018/10/18 | 1,583 | 1,588 | 1,583 | 1,587 | +6 | +0.4% | 700 |
1401～
1450
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
