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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 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 |
| 2018/10/17 | 1,643 | 1,659 | 1,581 | 1,581 | -49 | -3% | 900 |
| 2018/10/16 | 1,681 | 1,681 | 1,628 | 1,630 | +12 | +0.7% | 800 |
| 2018/10/15 | 1,617 | 1,619 | 1,617 | 1,618 | +11 | +0.7% | 1,700 |
| 2018/10/12 | 1,600 | 1,607 | 1,581 | 1,607 | +7 | +0.4% | 1,200 |
| 2018/10/11 | 1,605 | 1,645 | 1,600 | 1,600 | -13 | -0.8% | 3,800 |
| 2018/10/10 | 1,613 | 1,613 | 1,613 | 1,613 | +2 | +0.1% | 500 |
| 2018/10/09 | 1,611 | 1,611 | 1,611 | 1,611 | -14 | -0.9% | 200 |
| 2018/10/05 | 1,641 | 1,641 | 1,625 | 1,625 | -13 | -0.8% | 300 |
| 2018/10/04 | 1,644 | 1,644 | 1,633 | 1,638 | -10 | -0.6% | 2,600 |
| 2018/10/03 | 1,644 | 1,650 | 1,643 | 1,648 | +12 | +0.7% | 1,000 |
| 2018/10/02 | 1,661 | 1,676 | 1,636 | 1,636 | -41 | -2.4% | 1,300 |
| 2018/10/01 | 1,705 | 1,705 | 1,666 | 1,677 | -28 | -1.6% | 1,000 |
1451～
1500
件表示中 / 3586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 | 197,400円 | +1.5% | +2.4% | 2.53% | 7.33倍 | 0.43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 |
| クワザワＨＤ | 64,800円 | -1.3% | -13.8% | 2.31% | 12.20倍 | 0.62倍 |
|
北海道地盤の建材・土木資材商社。建設工事も行う。近年はリフォーム、住宅設備機器に進出 |
| ソマール | 550,000円 | +16.3% | +31.0% | 1.27% | 5.33倍 | 0.57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 | 166,400円 | +5.3% | +26.4% | 3.00% | 10.84倍 | 0.50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 |
| バリュエンスＨ | 74,000円 | +3.1% | - | 0.68% | 192.71倍 | 1.48倍 |
|
中古ブランド品２位。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
市場注目の銘柄
チャート関連のコラム
