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 |
|---|---|---|---|---|---|---|---|
| 2017/07/28 | 1,961 | 1,961 | 1,922 | 1,959 | -4 | -0.2% | 1,000 |
| 2017/07/27 | 1,950 | 1,963 | 1,950 | 1,963 | +19 | +1% | 200 |
| 2017/07/26 | 1,943 | 1,978 | 1,943 | 1,944 | +4 | +0.2% | 900 |
| 2017/07/25 | 1,959 | 1,959 | 1,900 | 1,940 | -2 | -0.1% | 1,400 |
| 2017/07/24 | 1,959 | 1,960 | 1,942 | 1,942 | -57 | -2.9% | 1,400 |
| 2017/07/21 | 1,997 | 1,999 | 1,995 | 1,999 | +5 | +0.3% | 1,100 |
| 2017/07/20 | 1,951 | 1,994 | 1,936 | 1,994 | -7 | -0.3% | 1,400 |
| 2017/07/19 | 2,001 | 2,001 | 2,001 | 2,001 | +5 | +0.3% | 500 |
| 2017/07/18 | 1,995 | 2,024 | 1,993 | 1,996 | +12 | +0.6% | 11,500 |
| 2017/07/14 | 1,960 | 1,997 | 1,960 | 1,984 | +34 | +1.7% | 6,800 |
| 2017/07/13 | 1,930 | 1,950 | 1,930 | 1,950 | +32 | +1.7% | 3,400 |
| 2017/07/12 | 1,917 | 1,928 | 1,917 | 1,918 | +1 | +0.1% | 5,300 |
| 2017/07/11 | 1,894 | 1,917 | 1,894 | 1,917 | +25 | +1.3% | 1,600 |
| 2017/07/10 | 1,880 | 1,892 | 1,876 | 1,892 | +12 | +0.6% | 2,100 |
| 2017/07/07 | 1,880 | 1,886 | 1,876 | 1,880 | ±0 | ±0% | 1,000 |
| 2017/07/06 | 1,889 | 1,890 | 1,873 | 1,880 | ±0 | ±0% | 2,400 |
| 2017/07/05 | 1,875 | 1,880 | 1,875 | 1,880 | +7 | +0.4% | 1,500 |
| 2017/07/04 | 1,895 | 1,895 | 1,873 | 1,873 | -24 | -1.3% | 400 |
| 2017/07/03 | 1,888 | 1,897 | 1,885 | 1,897 | +19 | +1% | 1,500 |
| 2017/06/30 | 1,888 | 1,888 | 1,873 | 1,878 | -10 | -0.5% | 300 |
| 2017/06/29 | 1,889 | 1,900 | 1,882 | 1,888 | +13 | +0.7% | 1,700 |
| 2017/06/28 | 1,874 | 1,875 | 1,874 | 1,875 | -28 | -1.5% | 400 |
| 2017/06/27 | 1,887 | 1,903 | 1,887 | 1,903 | +28 | +1.5% | 700 |
| 2017/06/26 | 1,875 | 1,897 | 1,875 | 1,875 | +5 | +0.3% | 1,000 |
| 2017/06/23 | 1,877 | 1,877 | 1,870 | 1,870 | -18 | -1% | 3,800 |
| 2017/06/22 | 1,876 | 1,897 | 1,876 | 1,888 | -12 | -0.6% | 1,100 |
| 2017/06/21 | 1,850 | 1,900 | 1,850 | 1,900 | +46 | +2.5% | 5,300 |
| 2017/06/20 | 1,853 | 1,870 | 1,853 | 1,854 | -10 | -0.5% | 1,600 |
| 2017/06/19 | 1,855 | 1,870 | 1,821 | 1,864 | -27 | -1.4% | 1,300 |
| 2017/06/16 | 1,879 | 1,907 | 1,870 | 1,891 | +17 | +0.9% | 1,000 |
| 2017/06/15 | 1,929 | 1,929 | 1,873 | 1,874 | -51 | -2.6% | 6,800 |
| 2017/06/14 | 1,947 | 1,947 | 1,907 | 1,925 | -10 | -0.5% | 3,200 |
| 2017/06/13 | 1,946 | 1,947 | 1,930 | 1,935 | +7 | +0.4% | 3,700 |
| 2017/06/12 | 1,923 | 1,949 | 1,923 | 1,928 | +19 | +1% | 7,100 |
| 2017/06/09 | 1,897 | 1,910 | 1,890 | 1,909 | +12 | +0.6% | 3,200 |
| 2017/06/08 | 1,899 | 1,900 | 1,880 | 1,897 | +35 | +1.9% | 1,900 |
| 2017/06/07 | 1,865 | 1,871 | 1,847 | 1,862 | +35 | +1.9% | 2,500 |
| 2017/06/06 | 1,885 | 1,885 | 1,826 | 1,827 | -61 | -3.2% | 2,300 |
| 2017/06/05 | 1,818 | 1,923 | 1,818 | 1,888 | +70 | +3.9% | 7,400 |
| 2017/06/02 | 1,823 | 1,824 | 1,816 | 1,818 | +4 | +0.2% | 2,400 |
| 2017/06/01 | 1,800 | 1,818 | 1,800 | 1,814 | +14 | +0.8% | 6,100 |
| 2017/05/31 | 1,823 | 1,828 | 1,800 | 1,800 | -4 | -0.2% | 3,500 |
| 2017/05/30 | 1,800 | 1,807 | 1,798 | 1,804 | -3 | -0.2% | 2,800 |
| 2017/05/29 | 1,814 | 1,815 | 1,799 | 1,807 | -7 | -0.4% | 2,500 |
| 2017/05/26 | 1,816 | 1,823 | 1,798 | 1,814 | -2 | -0.1% | 10,200 |
| 2017/05/25 | 1,810 | 1,858 | 1,805 | 1,816 | -24 | -1.3% | 11,200 |
| 2017/05/24 | 1,875 | 1,875 | 1,833 | 1,840 | -13 | -0.7% | 4,800 |
| 2017/05/23 | 1,875 | 1,875 | 1,853 | 1,853 | -22 | -1.2% | 2,000 |
| 2017/05/22 | 1,880 | 1,880 | 1,872 | 1,875 | +13 | +0.7% | 1,500 |
| 2017/05/19 | 1,858 | 1,862 | 1,857 | 1,862 | +18 | +1% | 2,500 |
1751～
1800
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
