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 |
|---|---|---|---|---|---|---|---|
| 2014/12/02 | 1,190 | 1,190 | 1,181 | 1,183 | -9 | -0.8% | 900 |
| 2014/12/01 | 1,190 | 1,192 | 1,190 | 1,192 | -8 | -0.7% | 500 |
| 2014/11/28 | 1,200 | 1,200 | 1,197 | 1,200 | ±0 | ±0% | 1,200 |
| 2014/11/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 400 |
| 2014/11/26 | 1,190 | 1,200 | 1,190 | 1,200 | +5 | +0.4% | 1,200 |
| 2014/11/25 | 1,180 | 1,195 | 1,180 | 1,195 | - | - | 600 |
| 2014/11/21 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/11/20 | 1,181 | 1,181 | 1,180 | 1,180 | -1 | -0.1% | 800 |
| 2014/11/19 | 1,199 | 1,200 | 1,181 | 1,181 | -7 | -0.6% | 2,400 |
| 2014/11/18 | 1,187 | 1,188 | 1,187 | 1,188 | -11 | -0.9% | 200 |
| 2014/11/17 | 1,200 | 1,200 | 1,180 | 1,199 | -1 | -0.1% | 2,000 |
| 2014/11/14 | 1,228 | 1,228 | 1,200 | 1,200 | -20 | -1.6% | 4,500 |
| 2014/11/13 | 1,209 | 1,220 | 1,203 | 1,220 | +2 | +0.2% | 600 |
| 2014/11/12 | 1,227 | 1,227 | 1,218 | 1,218 | -10 | -0.8% | 2,100 |
| 2014/11/11 | 1,227 | 1,228 | 1,227 | 1,228 | ±0 | ±0% | 1,200 |
| 2014/11/10 | 1,208 | 1,228 | 1,196 | 1,228 | +13 | +1.1% | 1,700 |
| 2014/11/07 | 1,203 | 1,228 | 1,203 | 1,215 | +14 | +1.2% | 2,000 |
| 2014/11/06 | 1,235 | 1,235 | 1,201 | 1,201 | -9 | -0.7% | 1,500 |
| 2014/11/05 | 1,210 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 1,100 |
| 2014/11/04 | 1,210 | 1,212 | 1,200 | 1,210 | +10 | +0.8% | 5,700 |
| 2014/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 500 |
| 2014/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/29 | 1,198 | 1,200 | 1,195 | 1,200 | - | - | 500 |
| 2014/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/24 | 1,196 | 1,200 | 1,196 | 1,196 | +1 | +0.1% | 1,000 |
| 2014/10/23 | 1,190 | 1,195 | 1,190 | 1,195 | +6 | +0.5% | 500 |
| 2014/10/22 | 1,190 | 1,190 | 1,189 | 1,189 | +9 | +0.8% | 200 |
| 2014/10/21 | 1,180 | 1,180 | 1,180 | 1,180 | -7 | -0.6% | 100 |
| 2014/10/20 | 1,187 | 1,187 | 1,187 | 1,187 | +30 | +2.6% | 100 |
| 2014/10/17 | 1,171 | 1,171 | 1,157 | 1,157 | -14 | -1.2% | 300 |
| 2014/10/16 | 1,177 | 1,177 | 1,171 | 1,171 | -24 | -2% | 1,100 |
| 2014/10/15 | 1,195 | 1,195 | 1,195 | 1,195 | +10 | +0.8% | 800 |
| 2014/10/14 | 1,182 | 1,190 | 1,170 | 1,185 | -35 | -2.9% | 2,300 |
| 2014/10/10 | 1,247 | 1,247 | 1,220 | 1,220 | -20 | -1.6% | 1,400 |
| 2014/10/09 | 1,246 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 1,600 |
| 2014/10/08 | 1,250 | 1,250 | 1,244 | 1,245 | -55 | -4.2% | 800 |
| 2014/10/07 | 1,245 | 1,300 | 1,245 | 1,300 | +55 | +4.4% | 5,000 |
| 2014/10/06 | 1,235 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 700 |
| 2014/10/03 | 1,220 | 1,235 | 1,220 | 1,235 | +15 | +1.2% | 5,200 |
| 2014/10/02 | 1,210 | 1,225 | 1,201 | 1,220 | -10 | -0.8% | 3,600 |
| 2014/10/01 | 1,199 | 1,230 | 1,199 | 1,230 | +26 | +2.2% | 3,800 |
| 2014/09/30 | 1,222 | 1,222 | 1,201 | 1,204 | +1 | +0.1% | 800 |
| 2014/09/29 | 1,203 | 1,203 | 1,203 | 1,203 | -19 | -1.6% | 300 |
| 2014/09/26 | 1,238 | 1,238 | 1,222 | 1,222 | -16 | -1.3% | 700 |
| 2014/09/25 | 1,222 | 1,238 | 1,222 | 1,238 | +17 | +1.4% | 2,800 |
| 2014/09/24 | 1,222 | 1,222 | 1,221 | 1,221 | -1 | -0.1% | 200 |
| 2014/09/22 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 100 |
| 2014/09/19 | 1,225 | 1,225 | 1,222 | 1,222 | ±0 | ±0% | 500 |
| 2014/09/18 | 1,227 | 1,230 | 1,215 | 1,222 | -3 | -0.2% | 4,300 |
2401～
2450
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
