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 |
|---|---|---|---|---|---|---|---|
| 2017/05/18 | 1,866 | 1,866 | 1,842 | 1,844 | -43 | -2.3% | 2,000 |
| 2017/05/17 | 1,864 | 1,888 | 1,860 | 1,887 | +23 | +1.2% | 5,000 |
| 2017/05/16 | 1,838 | 1,889 | 1,838 | 1,864 | -14 | -0.7% | 7,100 |
| 2017/05/15 | 1,898 | 1,898 | 1,803 | 1,878 | -26 | -1.4% | 20,300 |
| 2017/05/12 | 1,947 | 1,950 | 1,903 | 1,904 | -42 | -2.2% | 7,800 |
| 2017/05/11 | 1,945 | 1,950 | 1,937 | 1,946 | +1 | +0.1% | 2,500 |
| 2017/05/10 | 1,950 | 1,950 | 1,941 | 1,945 | -5 | -0.3% | 2,700 |
| 2017/05/09 | 1,968 | 1,968 | 1,938 | 1,950 | -24 | -1.2% | 11,900 |
| 2017/05/08 | 1,970 | 1,991 | 1,947 | 1,974 | +6 | +0.3% | 14,900 |
| 2017/05/02 | 1,940 | 1,979 | 1,940 | 1,968 | +32 | +1.7% | 2,500 |
| 2017/05/01 | 1,936 | 1,936 | 1,936 | 1,936 | ±0 | ±0% | 900 |
| 2017/04/28 | 1,931 | 1,965 | 1,931 | 1,936 | -3 | -0.2% | 2,100 |
| 2017/04/27 | 1,933 | 1,939 | 1,911 | 1,939 | +8 | +0.4% | 2,200 |
| 2017/04/26 | 1,947 | 1,970 | 1,931 | 1,931 | -15 | -0.8% | 3,900 |
| 2017/04/25 | 1,892 | 1,955 | 1,892 | 1,946 | -15 | -0.8% | 4,600 |
| 2017/04/24 | 1,986 | 1,986 | 1,942 | 1,961 | -36 | -1.8% | 900 |
| 2017/04/21 | 1,990 | 1,999 | 1,990 | 1,997 | +17 | +0.9% | 2,500 |
| 2017/04/20 | 1,979 | 2,007 | 1,979 | 1,980 | +13 | +0.7% | 3,700 |
| 2017/04/19 | 1,908 | 1,967 | 1,897 | 1,967 | +80 | +4.2% | 3,800 |
| 2017/04/18 | 1,871 | 1,908 | 1,871 | 1,887 | +25 | +1.3% | 3,100 |
| 2017/04/17 | 1,803 | 1,883 | 1,803 | 1,862 | +19 | +1% | 4,600 |
| 2017/04/14 | 1,826 | 1,924 | 1,823 | 1,843 | +17 | +0.9% | 8,400 |
| 2017/04/13 | 1,790 | 1,826 | 1,770 | 1,826 | -1 | -0.1% | 10,400 |
| 2017/04/12 | 1,880 | 1,897 | 1,800 | 1,827 | -64 | -3.4% | 21,000 |
| 2017/04/11 | 1,891 | 1,902 | 1,890 | 1,891 | -30 | -1.6% | 4,400 |
| 2017/04/10 | 1,927 | 1,927 | 1,883 | 1,921 | +14 | +0.7% | 4,400 |
| 2017/04/07 | 1,871 | 1,928 | 1,871 | 1,907 | +18 | +1% | 6,000 |
| 2017/04/06 | 2,000 | 2,003 | 1,850 | 1,889 | -140 | -6.9% | 15,900 |
| 2017/04/05 | 1,985 | 2,044 | 1,940 | 2,029 | +29 | +1.5% | 13,400 |
| 2017/04/04 | 2,175 | 2,175 | 1,997 | 2,000 | -149 | -6.9% | 21,200 |
| 2017/04/03 | 2,179 | 2,194 | 2,125 | 2,149 | -30 | -1.4% | 9,600 |
| 2017/03/31 | 2,103 | 2,199 | 2,103 | 2,179 | +77 | +3.7% | 9,600 |
| 2017/03/30 | 2,116 | 2,120 | 2,102 | 2,102 | -30 | -1.4% | 2,300 |
| 2017/03/29 | 2,094 | 2,145 | 2,081 | 2,132 | +5 | +0.2% | 6,500 |
| 2017/03/28 | 2,092 | 2,134 | 2,092 | 2,127 | +43 | +2.1% | 3,400 |
| 2017/03/27 | 2,084 | 2,145 | 2,035 | 2,084 | +50 | +2.5% | 9,500 |
| 2017/03/24 | 2,050 | 2,065 | 2,020 | 2,034 | +34 | +1.7% | 7,600 |
| 2017/03/23 | 1,990 | 2,000 | 1,966 | 2,000 | +40 | +2% | 5,500 |
| 2017/03/22 | 1,980 | 2,049 | 1,934 | 1,960 | -35 | -1.8% | 14,800 |
| 2017/03/21 | 1,925 | 2,050 | 1,914 | 1,995 | +106 | +5.6% | 22,100 |
| 2017/03/17 | 1,870 | 1,901 | 1,870 | 1,889 | +14 | +0.7% | 4,900 |
| 2017/03/16 | 1,870 | 1,875 | 1,835 | 1,875 | +45 | +2.5% | 5,000 |
| 2017/03/15 | 1,888 | 1,900 | 1,783 | 1,830 | -48 | -2.6% | 10,700 |
| 2017/03/14 | 1,891 | 1,891 | 1,835 | 1,878 | +8 | +0.4% | 4,600 |
| 2017/03/13 | 1,900 | 1,900 | 1,838 | 1,870 | -30 | -1.6% | 4,200 |
| 2017/03/10 | 1,954 | 1,954 | 1,878 | 1,900 | -55 | -2.8% | 10,500 |
| 2017/03/09 | 1,950 | 1,996 | 1,922 | 1,955 | +45 | +2.4% | 19,700 |
| 2017/03/08 | 1,840 | 1,926 | 1,840 | 1,910 | +100 | +5.5% | 37,800 |
| 2017/03/07 | 1,708 | 1,815 | 1,708 | 1,810 | +110 | +6.5% | 15,900 |
| 2017/03/06 | 1,712 | 1,716 | 1,700 | 1,700 | -11 | -0.6% | 21,000 |
1801～
1850
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
