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 |
---|---|---|---|---|---|---|---|
2018/05/24 | 2,060 | 2,079 | 2,060 | 2,060 | -10 | -0.5% | 1,600 |
2018/05/23 | 2,077 | 2,078 | 2,060 | 2,070 | -7 | -0.3% | 1,700 |
2018/05/22 | 2,060 | 2,084 | 2,060 | 2,077 | +20 | +1% | 3,600 |
2018/05/21 | 2,070 | 2,070 | 2,050 | 2,057 | -16 | -0.8% | 4,000 |
2018/05/18 | 2,079 | 2,086 | 2,073 | 2,073 | -5 | -0.2% | 2,600 |
2018/05/17 | 2,078 | 2,091 | 2,077 | 2,078 | +13 | +0.6% | 3,000 |
2018/05/16 | 2,130 | 2,147 | 2,040 | 2,065 | -80 | -3.7% | 13,300 |
2018/05/15 | 2,140 | 2,240 | 2,132 | 2,145 | -145 | -6.3% | 30,100 |
2018/05/14 | 2,440 | 2,487 | 2,290 | 2,290 | -130 | -5.4% | 24,800 |
2018/05/11 | 2,469 | 2,469 | 2,420 | 2,420 | -29 | -1.2% | 8,000 |
2018/05/10 | 2,485 | 2,490 | 2,449 | 2,449 | -17 | -0.7% | 8,100 |
2018/05/09 | 2,430 | 2,466 | 2,414 | 2,466 | +45 | +1.9% | 4,300 |
2018/05/08 | 2,394 | 2,421 | 2,394 | 2,421 | +41 | +1.7% | 2,500 |
2018/05/07 | 2,388 | 2,398 | 2,380 | 2,380 | +20 | +0.8% | 3,000 |
2018/05/02 | 2,355 | 2,360 | 2,350 | 2,360 | +9 | +0.4% | 2,000 |
2018/05/01 | 2,345 | 2,355 | 2,345 | 2,351 | +7 | +0.3% | 1,100 |
2018/04/27 | 2,356 | 2,367 | 2,330 | 2,344 | -6 | -0.3% | 1,500 |
2018/04/26 | 2,329 | 2,350 | 2,323 | 2,350 | +21 | +0.9% | 3,400 |
2018/04/25 | 2,322 | 2,340 | 2,322 | 2,329 | +6 | +0.3% | 2,500 |
2018/04/24 | 2,330 | 2,331 | 2,323 | 2,323 | -7 | -0.3% | 1,400 |
2018/04/23 | 2,344 | 2,353 | 2,320 | 2,330 | -16 | -0.7% | 2,000 |
2018/04/20 | 2,333 | 2,349 | 2,316 | 2,346 | +7 | +0.3% | 1,900 |
2018/04/19 | 2,355 | 2,376 | 2,339 | 2,339 | -12 | -0.5% | 1,900 |
2018/04/18 | 2,363 | 2,378 | 2,348 | 2,351 | -12 | -0.5% | 2,900 |
2018/04/17 | 2,407 | 2,407 | 2,363 | 2,363 | -44 | -1.8% | 6,300 |
2018/04/16 | 2,410 | 2,429 | 2,384 | 2,407 | -18 | -0.7% | 1,800 |
2018/04/13 | 2,436 | 2,436 | 2,425 | 2,425 | -11 | -0.5% | 2,300 |
2018/04/12 | 2,396 | 2,436 | 2,396 | 2,436 | +40 | +1.7% | 2,700 |
2018/04/11 | 2,360 | 2,398 | 2,360 | 2,396 | +56 | +2.4% | 3,600 |
2018/04/10 | 2,331 | 2,341 | 2,326 | 2,340 | +10 | +0.4% | 1,000 |
2018/04/09 | 2,334 | 2,334 | 2,330 | 2,330 | -11 | -0.5% | 500 |
2018/04/06 | 2,363 | 2,375 | 2,320 | 2,341 | -22 | -0.9% | 3,500 |
2018/04/05 | 2,365 | 2,368 | 2,363 | 2,363 | +1 | ±0% | 600 |
2018/04/04 | 2,365 | 2,365 | 2,349 | 2,362 | +16 | +0.7% | 1,800 |
2018/04/03 | 2,355 | 2,355 | 2,345 | 2,346 | -20 | -0.8% | 900 |
2018/04/02 | 2,358 | 2,370 | 2,358 | 2,366 | +9 | +0.4% | 1,100 |
2018/03/30 | 2,358 | 2,385 | 2,357 | 2,357 | +21 | +0.9% | 3,100 |
2018/03/29 | 2,334 | 2,338 | 2,334 | 2,336 | +8 | +0.3% | 800 |
2018/03/28 | 2,309 | 2,336 | 2,300 | 2,328 | -2 | -0.1% | 5,600 |
2018/03/27 | 2,320 | 2,331 | 2,310 | 2,330 | +30 | +1.3% | 1,800 |
2018/03/26 | 2,302 | 2,307 | 2,300 | 2,300 | -40 | -1.7% | 4,700 |
2018/03/23 | 2,387 | 2,387 | 2,340 | 2,340 | -71 | -2.9% | 5,700 |
2018/03/22 | 2,405 | 2,421 | 2,405 | 2,411 | +6 | +0.2% | 1,400 |
2018/03/20 | 2,414 | 2,414 | 2,405 | 2,405 | -13 | -0.5% | 1,200 |
2018/03/19 | 2,446 | 2,460 | 2,418 | 2,418 | -25 | -1% | 4,600 |
2018/03/16 | 2,421 | 2,443 | 2,421 | 2,443 | +26 | +1.1% | 2,400 |
2018/03/15 | 2,416 | 2,430 | 2,416 | 2,417 | +2 | +0.1% | 2,200 |
2018/03/14 | 2,411 | 2,415 | 2,411 | 2,415 | -17 | -0.7% | 1,000 |
2018/03/13 | 2,417 | 2,432 | 2,406 | 2,432 | +20 | +0.8% | 2,200 |
2018/03/12 | 2,412 | 2,416 | 2,401 | 2,412 | ±0 | ±0% | 2,200 |
1551~
1600
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