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 |
|---|---|---|---|---|---|---|---|
| 2015/07/14 | 1,158 | 1,186 | 1,158 | 1,186 | +36 | +3.1% | 2,900 |
| 2015/07/13 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2015/07/10 | 1,147 | 1,150 | 1,147 | 1,150 | +16 | +1.4% | 500 |
| 2015/07/09 | 1,139 | 1,139 | 1,126 | 1,134 | -11 | -1% | 6,300 |
| 2015/07/08 | 1,177 | 1,177 | 1,145 | 1,145 | -33 | -2.8% | 7,300 |
| 2015/07/07 | 1,160 | 1,178 | 1,160 | 1,178 | +20 | +1.7% | 700 |
| 2015/07/06 | 1,160 | 1,163 | 1,158 | 1,158 | ±0 | ±0% | 300 |
| 2015/07/03 | 1,173 | 1,173 | 1,140 | 1,158 | -12 | -1% | 4,300 |
| 2015/07/02 | 1,170 | 1,170 | 1,170 | 1,170 | -8 | -0.7% | 1,000 |
| 2015/07/01 | 1,160 | 1,178 | 1,160 | 1,178 | - | - | 1,700 |
| 2015/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/29 | 1,171 | 1,171 | 1,167 | 1,167 | -13 | -1.1% | 1,300 |
| 2015/06/26 | 1,180 | 1,180 | 1,180 | 1,180 | -4 | -0.3% | 2,100 |
| 2015/06/25 | 1,184 | 1,184 | 1,184 | 1,184 | +13 | +1.1% | 1,300 |
| 2015/06/24 | 1,175 | 1,175 | 1,171 | 1,171 | +2 | +0.2% | 1,100 |
| 2015/06/23 | 1,169 | 1,169 | 1,169 | 1,169 | +2 | +0.2% | 100 |
| 2015/06/22 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 300 |
| 2015/06/19 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 100 |
| 2015/06/18 | 1,172 | 1,172 | 1,167 | 1,167 | - | - | 1,300 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 1,172 | 1,175 | 1,172 | 1,175 | +5 | +0.4% | 12,200 |
| 2015/06/15 | 1,187 | 1,187 | 1,170 | 1,170 | -17 | -1.4% | 5,400 |
| 2015/06/12 | 1,186 | 1,187 | 1,183 | 1,187 | +3 | +0.3% | 1,200 |
| 2015/06/11 | 1,176 | 1,184 | 1,176 | 1,184 | +3 | +0.3% | 600 |
| 2015/06/10 | 1,175 | 1,181 | 1,175 | 1,181 | +5 | +0.4% | 300 |
| 2015/06/09 | 1,176 | 1,178 | 1,176 | 1,176 | +1 | +0.1% | 600 |
| 2015/06/08 | 1,180 | 1,180 | 1,174 | 1,175 | +2 | +0.2% | 900 |
| 2015/06/05 | 1,175 | 1,175 | 1,173 | 1,173 | - | - | 300 |
| 2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/03 | 1,180 | 1,185 | 1,178 | 1,185 | +9 | +0.8% | 1,100 |
| 2015/06/02 | 1,173 | 1,176 | 1,173 | 1,176 | +3 | +0.3% | 2,200 |
| 2015/06/01 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 100 |
| 2015/05/29 | 1,173 | 1,173 | 1,160 | 1,173 | +1 | +0.1% | 10,600 |
| 2015/05/28 | 1,173 | 1,173 | 1,172 | 1,172 | -1 | -0.1% | 6,400 |
| 2015/05/27 | 1,168 | 1,173 | 1,168 | 1,173 | +9 | +0.8% | 2,100 |
| 2015/05/26 | 1,172 | 1,172 | 1,161 | 1,164 | -1 | -0.1% | 1,000 |
| 2015/05/25 | 1,173 | 1,173 | 1,165 | 1,165 | -6 | -0.5% | 1,500 |
| 2015/05/22 | 1,175 | 1,175 | 1,171 | 1,171 | -4 | -0.3% | 3,100 |
| 2015/05/21 | 1,175 | 1,175 | 1,172 | 1,175 | +3 | +0.3% | 1,200 |
| 2015/05/20 | 1,172 | 1,172 | 1,172 | 1,172 | -3 | -0.3% | 800 |
| 2015/05/19 | 1,175 | 1,175 | 1,175 | 1,175 | -7 | -0.6% | 1,400 |
| 2015/05/18 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 200 |
| 2015/05/15 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 3,200 |
| 2015/05/14 | 1,167 | 1,184 | 1,167 | 1,182 | +10 | +0.9% | 3,600 |
| 2015/05/13 | 1,165 | 1,179 | 1,165 | 1,172 | +7 | +0.6% | 900 |
| 2015/05/12 | 1,172 | 1,172 | 1,165 | 1,165 | -6 | -0.5% | 2,400 |
| 2015/05/11 | 1,171 | 1,171 | 1,165 | 1,171 | +4 | +0.3% | 500 |
| 2015/05/08 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 100 |
| 2015/05/07 | 1,189 | 1,189 | 1,167 | 1,167 | -5 | -0.4% | 1,200 |
| 2015/05/01 | 1,170 | 1,172 | 1,170 | 1,172 | +2 | +0.2% | 2,500 |
2251～
2300
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
