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 |
|---|---|---|---|---|---|---|---|
| 2015/04/30 | 1,170 | 1,170 | 1,170 | 1,170 | -16 | -1.3% | 100 |
| 2015/04/28 | 1,186 | 1,186 | 1,186 | 1,186 | +1 | +0.1% | 100 |
| 2015/04/27 | 1,168 | 1,185 | 1,165 | 1,185 | +12 | +1% | 400 |
| 2015/04/24 | 1,173 | 1,173 | 1,172 | 1,173 | ±0 | ±0% | 800 |
| 2015/04/23 | 1,173 | 1,173 | 1,173 | 1,173 | +1 | +0.1% | 100 |
| 2015/04/22 | 1,176 | 1,176 | 1,162 | 1,172 | - | - | 1,500 |
| 2015/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/04/20 | 1,176 | 1,176 | 1,176 | 1,176 | -4 | -0.3% | 500 |
| 2015/04/17 | 1,186 | 1,186 | 1,180 | 1,180 | -15 | -1.3% | 1,200 |
| 2015/04/16 | 1,195 | 1,195 | 1,195 | 1,195 | +3 | +0.3% | 100 |
| 2015/04/15 | 1,195 | 1,196 | 1,183 | 1,192 | +7 | +0.6% | 11,700 |
| 2015/04/14 | 1,184 | 1,185 | 1,184 | 1,185 | -4 | -0.3% | 500 |
| 2015/04/13 | 1,192 | 1,192 | 1,189 | 1,189 | -1 | -0.1% | 700 |
| 2015/04/10 | 1,182 | 1,190 | 1,182 | 1,190 | +12 | +1% | 500 |
| 2015/04/09 | 1,168 | 1,178 | 1,168 | 1,178 | ±0 | ±0% | 300 |
| 2015/04/08 | 1,178 | 1,178 | 1,174 | 1,178 | +5 | +0.4% | 400 |
| 2015/04/07 | 1,160 | 1,173 | 1,160 | 1,173 | +5 | +0.4% | 700 |
| 2015/04/06 | 1,160 | 1,168 | 1,160 | 1,168 | +6 | +0.5% | 500 |
| 2015/04/03 | 1,174 | 1,174 | 1,162 | 1,162 | -18 | -1.5% | 2,900 |
| 2015/04/02 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
| 2015/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/03/31 | 1,155 | 1,155 | 1,155 | 1,155 | -5 | -0.4% | 200 |
| 2015/03/30 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 1,000 |
| 2015/03/27 | 1,160 | 1,160 | 1,160 | 1,160 | -20 | -1.7% | 100 |
| 2015/03/26 | 1,184 | 1,185 | 1,180 | 1,180 | -4 | -0.3% | 3,400 |
| 2015/03/25 | 1,184 | 1,194 | 1,184 | 1,184 | -8 | -0.7% | 1,400 |
| 2015/03/24 | 1,190 | 1,192 | 1,189 | 1,192 | +2 | +0.2% | 2,400 |
| 2015/03/23 | 1,186 | 1,190 | 1,186 | 1,190 | +4 | +0.3% | 800 |
| 2015/03/20 | 1,200 | 1,200 | 1,186 | 1,186 | -14 | -1.2% | 1,700 |
| 2015/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | -2 | -0.2% | 200 |
| 2015/03/18 | 1,202 | 1,202 | 1,189 | 1,202 | ±0 | ±0% | 1,300 |
| 2015/03/17 | 1,184 | 1,203 | 1,184 | 1,202 | +2 | +0.2% | 800 |
| 2015/03/16 | 1,187 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 4,100 |
| 2015/03/13 | 1,180 | 1,189 | 1,170 | 1,185 | +13 | +1.1% | 3,600 |
| 2015/03/12 | 1,156 | 1,172 | 1,155 | 1,172 | +13 | +1.1% | 2,200 |
| 2015/03/11 | 1,155 | 1,159 | 1,150 | 1,159 | -1 | -0.1% | 1,100 |
| 2015/03/10 | 1,170 | 1,172 | 1,160 | 1,160 | -8 | -0.7% | 3,400 |
| 2015/03/09 | 1,167 | 1,177 | 1,166 | 1,168 | -5 | -0.4% | 1,300 |
| 2015/03/06 | 1,165 | 1,173 | 1,164 | 1,173 | +5 | +0.4% | 5,800 |
| 2015/03/05 | 1,170 | 1,170 | 1,168 | 1,168 | +3 | +0.3% | 600 |
| 2015/03/04 | 1,152 | 1,165 | 1,152 | 1,165 | +6 | +0.5% | 900 |
| 2015/03/03 | 1,162 | 1,172 | 1,156 | 1,159 | -3 | -0.3% | 900 |
| 2015/03/02 | 1,152 | 1,170 | 1,152 | 1,162 | +11 | +1% | 3,300 |
| 2015/02/27 | 1,150 | 1,158 | 1,150 | 1,151 | +1 | +0.1% | 1,300 |
| 2015/02/26 | 1,149 | 1,150 | 1,148 | 1,150 | +10 | +0.9% | 800 |
| 2015/02/25 | 1,154 | 1,160 | 1,140 | 1,140 | -15 | -1.3% | 7,800 |
| 2015/02/24 | 1,163 | 1,170 | 1,150 | 1,155 | -10 | -0.9% | 7,000 |
| 2015/02/23 | 1,182 | 1,182 | 1,160 | 1,165 | -10 | -0.9% | 7,100 |
| 2015/02/20 | 1,165 | 1,175 | 1,165 | 1,175 | +11 | +0.9% | 2,600 |
| 2015/02/19 | 1,151 | 1,164 | 1,151 | 1,164 | +14 | +1.2% | 1,100 |
2301～
2350
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
