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 |
|---|---|---|---|---|---|---|---|
| 2014/09/17 | 1,224 | 1,225 | 1,220 | 1,225 | +1 | +0.1% | 8,900 |
| 2014/09/16 | 1,220 | 1,224 | 1,215 | 1,224 | +4 | +0.3% | 3,100 |
| 2014/09/12 | 1,218 | 1,220 | 1,192 | 1,220 | +8 | +0.7% | 7,500 |
| 2014/09/11 | 1,200 | 1,212 | 1,200 | 1,212 | +12 | +1% | 2,600 |
| 2014/09/10 | 1,200 | 1,200 | 1,200 | 1,200 | -7 | -0.6% | 300 |
| 2014/09/09 | 1,185 | 1,207 | 1,185 | 1,207 | +4 | +0.3% | 4,500 |
| 2014/09/08 | 1,185 | 1,203 | 1,185 | 1,203 | +23 | +1.9% | 5,200 |
| 2014/09/05 | 1,187 | 1,187 | 1,180 | 1,180 | -8 | -0.7% | 1,500 |
| 2014/09/04 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 1,000 |
| 2014/09/03 | 1,203 | 1,203 | 1,188 | 1,188 | -16 | -1.3% | 600 |
| 2014/09/02 | 1,192 | 1,205 | 1,192 | 1,204 | +3 | +0.2% | 3,000 |
| 2014/09/01 | 1,185 | 1,207 | 1,185 | 1,201 | +1 | +0.1% | 5,400 |
| 2014/08/29 | 1,191 | 1,207 | 1,185 | 1,200 | +4 | +0.3% | 10,400 |
| 2014/08/28 | 1,194 | 1,225 | 1,193 | 1,196 | -33 | -2.7% | 37,900 |
| 2014/08/27 | 1,195 | 1,229 | 1,195 | 1,229 | +34 | +2.8% | 8,100 |
| 2014/08/26 | 1,168 | 1,210 | 1,164 | 1,195 | +31 | +2.7% | 15,100 |
| 2014/08/25 | 1,150 | 1,165 | 1,150 | 1,164 | +24 | +2.1% | 3,500 |
| 2014/08/22 | 1,110 | 1,140 | 1,102 | 1,140 | +12 | +1.1% | 9,000 |
| 2014/08/21 | 1,075 | 1,128 | 1,075 | 1,128 | +23 | +2.1% | 1,800 |
| 2014/08/20 | 1,100 | 1,105 | 1,100 | 1,105 | +5 | +0.5% | 1,300 |
| 2014/08/19 | 1,100 | 1,100 | 1,100 | 1,100 | +32 | +3% | 2,000 |
| 2014/08/18 | 1,075 | 1,075 | 1,068 | 1,068 | -7 | -0.7% | 600 |
| 2014/08/15 | 1,071 | 1,075 | 1,071 | 1,075 | +2 | +0.2% | 1,400 |
| 2014/08/14 | 1,075 | 1,075 | 1,073 | 1,073 | +12 | +1.1% | 700 |
| 2014/08/13 | 1,060 | 1,061 | 1,060 | 1,061 | - | - | 800 |
| 2014/08/12 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/11 | 1,060 | 1,060 | 1,060 | 1,060 | -17 | -1.6% | 1,000 |
| 2014/08/08 | 1,069 | 1,077 | 1,061 | 1,077 | +9 | +0.8% | 1,500 |
| 2014/08/07 | 1,069 | 1,069 | 1,068 | 1,068 | - | - | 300 |
| 2014/08/06 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/08/05 | 1,069 | 1,069 | 1,069 | 1,069 | +19 | +1.8% | 100 |
| 2014/08/04 | 1,057 | 1,057 | 1,050 | 1,050 | -20 | -1.9% | 300 |
| 2014/08/01 | 1,070 | 1,070 | 1,070 | 1,070 | - | - | 1,400 |
| 2014/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/29 | 1,086 | 1,089 | 1,086 | 1,089 | +2 | +0.2% | 400 |
| 2014/07/28 | 1,087 | 1,087 | 1,087 | 1,087 | +13 | +1.2% | 100 |
| 2014/07/25 | 1,074 | 1,074 | 1,074 | 1,074 | ±0 | ±0% | 16,000 |
| 2014/07/24 | 1,053 | 1,074 | 1,053 | 1,074 | +23 | +2.2% | 600 |
| 2014/07/23 | 1,051 | 1,051 | 1,051 | 1,051 | +1 | +0.1% | 300 |
| 2014/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | ±0 | ±0% | 600 |
| 2014/07/18 | 1,059 | 1,059 | 1,050 | 1,050 | -13 | -1.2% | 2,000 |
| 2014/07/17 | 1,063 | 1,063 | 1,063 | 1,063 | - | - | 300 |
| 2014/07/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/07/15 | 1,080 | 1,080 | 1,080 | 1,080 | +1 | +0.1% | 6,100 |
| 2014/07/14 | 1,076 | 1,079 | 1,071 | 1,079 | +3 | +0.3% | 1,800 |
| 2014/07/11 | 1,073 | 1,076 | 1,072 | 1,076 | ±0 | ±0% | 1,700 |
| 2014/07/10 | 1,075 | 1,076 | 1,070 | 1,076 | -1 | -0.1% | 900 |
| 2014/07/09 | 1,065 | 1,077 | 1,064 | 1,077 | +7 | +0.7% | 1,300 |
| 2014/07/08 | 1,066 | 1,070 | 1,061 | 1,070 | +4 | +0.4% | 800 |
2451～
2500
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
