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 |
|---|---|---|---|---|---|---|---|
| 2015/02/18 | 1,154 | 1,155 | 1,146 | 1,150 | -1 | -0.1% | 5,000 |
| 2015/02/17 | 1,180 | 1,180 | 1,149 | 1,151 | -47 | -3.9% | 32,900 |
| 2015/02/16 | 1,198 | 1,198 | 1,198 | 1,198 | +28 | +2.4% | 100 |
| 2015/02/13 | 1,199 | 1,209 | 1,170 | 1,170 | -18 | -1.5% | 15,500 |
| 2015/02/12 | 1,244 | 1,244 | 1,187 | 1,188 | -47 | -3.8% | 26,100 |
| 2015/02/10 | 1,244 | 1,249 | 1,235 | 1,235 | +6 | +0.5% | 2,100 |
| 2015/02/09 | 1,238 | 1,238 | 1,229 | 1,229 | +2 | +0.2% | 1,800 |
| 2015/02/06 | 1,239 | 1,239 | 1,227 | 1,227 | -3 | -0.2% | 900 |
| 2015/02/05 | 1,230 | 1,230 | 1,230 | 1,230 | - | - | 100 |
| 2015/02/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/02/03 | 1,234 | 1,235 | 1,220 | 1,235 | +17 | +1.4% | 2,600 |
| 2015/02/02 | 1,227 | 1,240 | 1,218 | 1,218 | -9 | -0.7% | 1,500 |
| 2015/01/30 | 1,216 | 1,227 | 1,216 | 1,227 | - | - | 500 |
| 2015/01/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/28 | 1,213 | 1,244 | 1,213 | 1,244 | +26 | +2.1% | 400 |
| 2015/01/27 | 1,222 | 1,222 | 1,215 | 1,218 | -4 | -0.3% | 400 |
| 2015/01/26 | 1,226 | 1,226 | 1,222 | 1,222 | -3 | -0.2% | 1,100 |
| 2015/01/23 | 1,240 | 1,240 | 1,225 | 1,225 | - | - | 500 |
| 2015/01/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/01/21 | 1,224 | 1,228 | 1,224 | 1,228 | +6 | +0.5% | 900 |
| 2015/01/20 | 1,225 | 1,225 | 1,222 | 1,222 | -3 | -0.2% | 800 |
| 2015/01/19 | 1,225 | 1,225 | 1,225 | 1,225 | -25 | -2% | 100 |
| 2015/01/16 | 1,250 | 1,250 | 1,249 | 1,250 | ±0 | ±0% | 300 |
| 2015/01/15 | 1,253 | 1,253 | 1,249 | 1,250 | +6 | +0.5% | 4,400 |
| 2015/01/14 | 1,239 | 1,250 | 1,239 | 1,244 | +39 | +3.2% | 500 |
| 2015/01/13 | 1,224 | 1,224 | 1,205 | 1,205 | -30 | -2.4% | 700 |
| 2015/01/09 | 1,234 | 1,235 | 1,234 | 1,235 | ±0 | ±0% | 700 |
| 2015/01/08 | 1,239 | 1,239 | 1,215 | 1,235 | +15 | +1.2% | 1,000 |
| 2015/01/07 | 1,205 | 1,229 | 1,205 | 1,220 | +16 | +1.3% | 2,300 |
| 2015/01/06 | 1,228 | 1,228 | 1,204 | 1,204 | -24 | -2% | 1,600 |
| 2015/01/05 | 1,224 | 1,228 | 1,224 | 1,228 | +4 | +0.3% | 2,000 |
| 2014/12/30 | 1,202 | 1,225 | 1,202 | 1,224 | +27 | +2.3% | 1,800 |
| 2014/12/29 | 1,201 | 1,223 | 1,197 | 1,197 | -4 | -0.3% | 4,200 |
| 2014/12/26 | 1,203 | 1,220 | 1,191 | 1,201 | -2 | -0.2% | 3,500 |
| 2014/12/25 | 1,201 | 1,203 | 1,201 | 1,203 | +3 | +0.3% | 700 |
| 2014/12/24 | 1,213 | 1,213 | 1,187 | 1,200 | -14 | -1.2% | 3,200 |
| 2014/12/22 | 1,214 | 1,214 | 1,214 | 1,214 | -1 | -0.1% | 200 |
| 2014/12/19 | 1,201 | 1,216 | 1,201 | 1,215 | +14 | +1.2% | 800 |
| 2014/12/18 | 1,201 | 1,201 | 1,201 | 1,201 | +4 | +0.3% | 400 |
| 2014/12/17 | 1,200 | 1,200 | 1,190 | 1,197 | -3 | -0.3% | 1,000 |
| 2014/12/16 | 1,201 | 1,201 | 1,192 | 1,200 | +5 | +0.4% | 2,200 |
| 2014/12/15 | 1,224 | 1,224 | 1,195 | 1,195 | -20 | -1.6% | 14,700 |
| 2014/12/12 | 1,196 | 1,216 | 1,196 | 1,215 | +20 | +1.7% | 6,400 |
| 2014/12/11 | 1,194 | 1,199 | 1,184 | 1,195 | +3 | +0.3% | 1,300 |
| 2014/12/10 | 1,212 | 1,212 | 1,192 | 1,192 | -23 | -1.9% | 4,000 |
| 2014/12/09 | 1,217 | 1,217 | 1,215 | 1,215 | -2 | -0.2% | 300 |
| 2014/12/08 | 1,220 | 1,220 | 1,217 | 1,217 | -3 | -0.2% | 600 |
| 2014/12/05 | 1,230 | 1,230 | 1,220 | 1,220 | -6 | -0.5% | 1,000 |
| 2014/12/04 | 1,204 | 1,226 | 1,204 | 1,226 | -2 | -0.2% | 1,000 |
| 2014/12/03 | 1,200 | 1,228 | 1,200 | 1,228 | +45 | +3.8% | 6,100 |
2351～
2400
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
