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 |
---|---|---|---|---|---|---|---|
2018/03/09 | 2,408 | 2,418 | 2,397 | 2,412 | +6 | +0.2% | 1,600 |
2018/03/08 | 2,396 | 2,410 | 2,393 | 2,406 | +15 | +0.6% | 1,400 |
2018/03/07 | 2,400 | 2,421 | 2,391 | 2,391 | -20 | -0.8% | 4,300 |
2018/03/06 | 2,386 | 2,422 | 2,378 | 2,411 | +49 | +2.1% | 5,700 |
2018/03/05 | 2,430 | 2,440 | 2,362 | 2,362 | -70 | -2.9% | 16,300 |
2018/03/02 | 2,433 | 2,444 | 2,432 | 2,432 | -27 | -1.1% | 6,300 |
2018/03/01 | 2,461 | 2,469 | 2,458 | 2,459 | -13 | -0.5% | 7,000 |
2018/02/28 | 2,460 | 2,484 | 2,458 | 2,472 | -35 | -1.4% | 55,900 |
2018/02/27 | 2,607 | 2,620 | 2,507 | 2,507 | -90 | -3.5% | 12,800 |
2018/02/26 | 2,590 | 2,685 | 2,590 | 2,597 | +48 | +1.9% | 9,000 |
2018/02/23 | 2,548 | 2,549 | 2,531 | 2,549 | +14 | +0.6% | 6,500 |
2018/02/22 | 2,520 | 2,535 | 2,481 | 2,535 | +34 | +1.4% | 5,500 |
2018/02/21 | 2,523 | 2,525 | 2,500 | 2,501 | +28 | +1.1% | 1,200 |
2018/02/20 | 2,480 | 2,492 | 2,461 | 2,473 | +21 | +0.9% | 1,300 |
2018/02/19 | 2,468 | 2,476 | 2,421 | 2,452 | -6 | -0.2% | 1,800 |
2018/02/16 | 2,347 | 2,499 | 2,347 | 2,458 | +111 | +4.7% | 4,800 |
2018/02/15 | 2,354 | 2,382 | 2,335 | 2,347 | -7 | -0.3% | 5,600 |
2018/02/14 | 2,424 | 2,425 | 2,350 | 2,354 | -71 | -2.9% | 8,800 |
2018/02/13 | 2,515 | 2,543 | 2,401 | 2,425 | -137 | -5.3% | 15,300 |
2018/02/09 | 2,391 | 2,562 | 2,391 | 2,562 | +21 | +0.8% | 7,200 |
2018/02/08 | 2,550 | 2,550 | 2,500 | 2,541 | -10 | -0.4% | 4,000 |
2018/02/07 | 2,624 | 2,669 | 2,550 | 2,551 | +77 | +3.1% | 4,300 |
2018/02/06 | 2,490 | 2,537 | 2,375 | 2,474 | -216 | -8% | 19,200 |
2018/02/05 | 2,731 | 2,735 | 2,600 | 2,690 | -96 | -3.4% | 12,900 |
2018/02/02 | 2,770 | 2,794 | 2,752 | 2,786 | +7 | +0.3% | 3,500 |
2018/02/01 | 2,815 | 2,820 | 2,763 | 2,779 | -43 | -1.5% | 6,300 |
2018/01/31 | 2,849 | 2,865 | 2,812 | 2,822 | -57 | -2% | 3,100 |
2018/01/30 | 2,897 | 2,897 | 2,830 | 2,879 | -27 | -0.9% | 6,700 |
2018/01/29 | 2,949 | 2,949 | 2,906 | 2,906 | -23 | -0.8% | 4,900 |
2018/01/26 | 2,926 | 2,950 | 2,876 | 2,929 | +53 | +1.8% | 3,900 |
2018/01/25 | 2,845 | 2,880 | 2,830 | 2,876 | +50 | +1.8% | 2,100 |
2018/01/24 | 2,809 | 2,831 | 2,803 | 2,826 | +6 | +0.2% | 1,300 |
2018/01/23 | 2,817 | 2,867 | 2,817 | 2,820 | +12 | +0.4% | 3,300 |
2018/01/22 | 2,785 | 2,820 | 2,785 | 2,808 | -4 | -0.1% | 2,000 |
2018/01/19 | 2,761 | 2,841 | 2,751 | 2,812 | +33 | +1.2% | 4,600 |
2018/01/18 | 2,828 | 2,828 | 2,730 | 2,779 | -59 | -2.1% | 10,800 |
2018/01/17 | 2,915 | 2,915 | 2,822 | 2,838 | -84 | -2.9% | 5,900 |
2018/01/16 | 2,967 | 2,980 | 2,900 | 2,922 | -8 | -0.3% | 9,100 |
2018/01/15 | 2,902 | 2,965 | 2,902 | 2,930 | +56 | +1.9% | 7,500 |
2018/01/12 | 2,776 | 2,874 | 2,776 | 2,874 | +99 | +3.6% | 6,600 |
2018/01/11 | 2,777 | 2,784 | 2,765 | 2,775 | -20 | -0.7% | 4,600 |
2018/01/10 | 2,764 | 2,795 | 2,760 | 2,795 | +22 | +0.8% | 5,400 |
2018/01/09 | 2,771 | 2,775 | 2,752 | 2,773 | +41 | +1.5% | 10,100 |
2018/01/05 | 2,705 | 2,744 | 2,670 | 2,732 | +27 | +1% | 11,600 |
2018/01/04 | 2,699 | 2,718 | 2,682 | 2,705 | +43 | +1.6% | 4,800 |
2017/12/29 | 2,713 | 2,740 | 2,652 | 2,662 | -82 | -3% | 11,200 |
2017/12/28 | 2,740 | 2,800 | 2,700 | 2,744 | +9 | +0.3% | 8,100 |
2017/12/27 | 2,744 | 2,788 | 2,710 | 2,735 | -9 | -0.3% | 11,300 |
2017/12/26 | 2,745 | 2,771 | 2,731 | 2,744 | -17 | -0.6% | 5,200 |
2017/12/25 | 2,800 | 2,848 | 2,755 | 2,761 | -40 | -1.4% | 9,900 |
1601~
1650
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