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 |
|---|---|---|---|---|---|---|---|
| 2025/02/06 | 1,907 | 1,926 | 1,907 | 1,915 | +25 | +1.3% | 600 |
| 2025/02/05 | 1,883 | 1,890 | 1,883 | 1,890 | ±0 | ±0% | 300 |
| 2025/02/04 | 1,890 | 1,890 | 1,880 | 1,890 | -40 | -2.1% | 2,800 |
| 2025/02/03 | 1,930 | 1,930 | 1,930 | 1,930 | +10 | +0.5% | 200 |
| 2025/01/31 | 1,910 | 1,927 | 1,896 | 1,920 | +10 | +0.5% | 1,900 |
| 2025/01/30 | 1,910 | 1,910 | 1,910 | 1,910 | +9 | +0.5% | 100 |
| 2025/01/29 | 1,901 | 1,901 | 1,901 | 1,901 | +1 | +0.1% | 200 |
| 2025/01/28 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2025/01/27 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 1,400 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 200 |
| 2025/01/22 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 200 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/20 | 1,891 | 1,891 | 1,891 | 1,891 | +3 | +0.2% | 100 |
| 2025/01/17 | 1,895 | 1,895 | 1,888 | 1,888 | -10 | -0.5% | 600 |
| 2025/01/16 | 1,895 | 1,900 | 1,891 | 1,898 | -31 | -1.6% | 600 |
| 2025/01/15 | 1,910 | 1,929 | 1,910 | 1,929 | +29 | +1.5% | 1,500 |
| 2025/01/14 | 1,912 | 1,913 | 1,888 | 1,900 | -18 | -0.9% | 2,200 |
| 2025/01/10 | 1,919 | 1,919 | 1,918 | 1,918 | -1 | -0.1% | 200 |
| 2025/01/09 | 1,924 | 1,924 | 1,916 | 1,919 | -1 | -0.1% | 400 |
| 2025/01/08 | 1,913 | 1,920 | 1,913 | 1,920 | +10 | +0.5% | 400 |
| 2025/01/07 | 1,904 | 1,910 | 1,902 | 1,910 | +6 | +0.3% | 400 |
| 2025/01/06 | 1,915 | 1,915 | 1,902 | 1,904 | -21 | -1.1% | 2,600 |
| 2024/12/30 | 1,950 | 1,950 | 1,925 | 1,925 | +47 | +2.5% | 5,700 |
| 2024/12/27 | 1,879 | 1,880 | 1,877 | 1,878 | +13 | +0.7% | 2,100 |
| 2024/12/26 | 1,873 | 1,873 | 1,850 | 1,865 | -8 | -0.4% | 15,500 |
| 2024/12/25 | 1,880 | 1,880 | 1,850 | 1,873 | -3 | -0.2% | 12,100 |
| 2024/12/24 | 1,880 | 1,885 | 1,876 | 1,876 | -13 | -0.7% | 4,700 |
| 2024/12/23 | 1,890 | 1,890 | 1,881 | 1,889 | -1 | -0.1% | 2,800 |
| 2024/12/20 | 1,903 | 1,903 | 1,890 | 1,890 | -16 | -0.8% | 700 |
| 2024/12/19 | 1,905 | 1,906 | 1,905 | 1,906 | +4 | +0.2% | 400 |
| 2024/12/18 | 1,915 | 1,919 | 1,900 | 1,902 | -15 | -0.8% | 6,900 |
| 2024/12/17 | 1,910 | 1,920 | 1,905 | 1,917 | +14 | +0.7% | 2,800 |
| 2024/12/16 | 1,908 | 1,929 | 1,903 | 1,903 | -16 | -0.8% | 3,600 |
| 2024/12/13 | 1,919 | 1,920 | 1,902 | 1,919 | -19 | -1% | 13,200 |
| 2024/12/12 | 1,920 | 1,949 | 1,920 | 1,938 | +4 | +0.2% | 5,200 |
| 2024/12/11 | 1,948 | 1,948 | 1,916 | 1,934 | -13 | -0.7% | 2,200 |
| 2024/12/10 | 1,940 | 1,947 | 1,940 | 1,947 | +4 | +0.2% | 700 |
| 2024/12/09 | 1,933 | 1,943 | 1,919 | 1,943 | +13 | +0.7% | 2,700 |
| 2024/12/06 | 1,943 | 1,943 | 1,920 | 1,930 | -6 | -0.3% | 2,300 |
| 2024/12/05 | 1,918 | 1,948 | 1,916 | 1,936 | +28 | +1.5% | 8,200 |
| 2024/12/04 | 1,918 | 1,919 | 1,899 | 1,908 | -9 | -0.5% | 8,200 |
| 2024/12/03 | 1,913 | 1,929 | 1,907 | 1,917 | -1 | -0.1% | 1,800 |
| 2024/12/02 | 1,907 | 1,924 | 1,907 | 1,918 | +15 | +0.8% | 1,100 |
| 2024/11/29 | 1,906 | 1,906 | 1,900 | 1,903 | -13 | -0.7% | 800 |
| 2024/11/28 | 1,942 | 1,946 | 1,899 | 1,916 | +14 | +0.7% | 8,400 |
| 2024/11/27 | 1,901 | 1,940 | 1,894 | 1,902 | -47 | -2.4% | 12,800 |
| 2024/11/26 | 1,994 | 1,994 | 1,949 | 1,949 | -46 | -2.3% | 2,900 |
| 2024/11/25 | 1,989 | 1,995 | 1,989 | 1,995 | +21 | +1.1% | 800 |
| 2024/11/22 | 1,959 | 1,974 | 1,950 | 1,974 | +22 | +1.1% | 1,000 |
101～
150
件表示中 / 3735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 | 187,700円 | -4.6% | -8.2% | 2.93% | 8.22倍 | 0.41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 |
| ミタチ | 128,800円 | +151.9% | +34.8% | 4.66% | 6.41倍 | 0.70倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| Ｍｉｓｕｍｉ | 167,800円 | +4.2% | -6.7% | 2.98% | 15.24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 |
| ＤＶｘ | 94,500円 | - | - | 5.29% | 25.05倍 | 1.08倍 |
|
循環器分野の医療機器販売。アブレーション（心筋焼灼術用）カテーテル類の不整脈事業が主力 |
| デリカフーズ | 59,600円 | +3.8% | +69.7% | 2.52% | 9.85倍 | 1.07倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
市場注目の銘柄
チャート関連のコラム
