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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,519 | 2,519 | 2,400 | 2,447 | -72 | -2.9% | 6,900 |
| 2024/03/26 | 2,278 | 2,520 | 2,278 | 2,519 | +193 | +8.3% | 6,500 |
| 2024/03/25 | 2,300 | 2,366 | 2,300 | 2,326 | -21 | -0.9% | 3,700 |
| 2024/03/22 | 2,197 | 2,347 | 2,168 | 2,347 | +137 | +6.2% | 6,100 |
| 2024/03/21 | 2,145 | 2,233 | 2,138 | 2,210 | +60 | +2.8% | 9,200 |
| 2024/03/19 | 2,107 | 2,150 | 2,107 | 2,150 | +43 | +2% | 1,200 |
| 2024/03/18 | 2,130 | 2,130 | 2,107 | 2,107 | -23 | -1.1% | 3,900 |
| 2024/03/15 | 2,130 | 2,130 | 2,130 | 2,130 | -23 | -1.1% | 1,100 |
| 2024/03/14 | 2,150 | 2,155 | 2,138 | 2,153 | +3 | +0.1% | 1,400 |
| 2024/03/13 | 2,145 | 2,185 | 2,135 | 2,150 | +5 | +0.2% | 700 |
| 2024/03/12 | 2,091 | 2,150 | 2,091 | 2,145 | +44 | +2.1% | 1,800 |
| 2024/03/11 | 2,082 | 2,159 | 2,082 | 2,101 | +6 | +0.3% | 1,800 |
| 2024/03/08 | 2,085 | 2,119 | 2,077 | 2,095 | +9 | +0.4% | 2,800 |
| 2024/03/07 | 2,120 | 2,120 | 2,077 | 2,086 | -34 | -1.6% | 5,900 |
| 2024/03/06 | 2,150 | 2,150 | 2,115 | 2,120 | -30 | -1.4% | 4,100 |
| 2024/03/05 | 2,157 | 2,157 | 2,144 | 2,150 | -11 | -0.5% | 800 |
| 2024/03/04 | 2,162 | 2,162 | 2,145 | 2,161 | -20 | -0.9% | 2,800 |
| 2024/03/01 | 2,161 | 2,181 | 2,160 | 2,181 | +20 | +0.9% | 2,000 |
| 2024/02/29 | 2,166 | 2,166 | 2,160 | 2,161 | -44 | -2% | 900 |
| 2024/02/28 | 2,200 | 2,242 | 2,188 | 2,205 | - | - | 2,100 |
| 2024/02/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/02/26 | 2,200 | 2,248 | 2,152 | 2,215 | +39 | +1.8% | 4,100 |
| 2024/02/22 | 2,278 | 2,278 | 2,176 | 2,176 | -55 | -2.5% | 1,800 |
| 2024/02/21 | 2,280 | 2,280 | 2,231 | 2,231 | -49 | -2.1% | 200 |
| 2024/02/20 | 2,285 | 2,305 | 2,200 | 2,280 | -55 | -2.4% | 1,800 |
| 2024/02/19 | 2,115 | 2,400 | 2,106 | 2,335 | +206 | +9.7% | 9,900 |
| 2024/02/16 | 2,100 | 2,151 | 2,100 | 2,129 | +79 | +3.9% | 8,000 |
| 2024/02/15 | 2,160 | 2,160 | 2,041 | 2,050 | -117 | -5.4% | 11,700 |
| 2024/02/14 | 2,290 | 2,290 | 2,118 | 2,167 | -133 | -5.8% | 9,900 |
| 2024/02/13 | 2,500 | 2,520 | 2,179 | 2,300 | -100 | -4.2% | 15,500 |
| 2024/02/09 | 2,710 | 2,728 | 2,400 | 2,400 | -328 | -12% | 15,000 |
| 2024/02/08 | 2,600 | 2,750 | 2,600 | 2,728 | +128 | +4.9% | 7,000 |
| 2024/02/07 | 2,599 | 2,610 | 2,543 | 2,600 | +2 | +0.1% | 3,600 |
| 2024/02/06 | 2,547 | 2,600 | 2,498 | 2,598 | +78 | +3.1% | 10,100 |
| 2024/02/05 | 2,530 | 2,544 | 2,515 | 2,520 | -8 | -0.3% | 3,000 |
| 2024/02/02 | 2,500 | 2,528 | 2,500 | 2,528 | +30 | +1.2% | 6,100 |
| 2024/02/01 | 2,450 | 2,498 | 2,450 | 2,498 | +27 | +1.1% | 3,700 |
| 2024/01/31 | 2,470 | 2,471 | 2,451 | 2,471 | +1 | ±0% | 3,500 |
| 2024/01/30 | 2,426 | 2,470 | 2,426 | 2,470 | +44 | +1.8% | 3,500 |
| 2024/01/29 | 2,420 | 2,456 | 2,419 | 2,426 | +6 | +0.2% | 59,400 |
| 2024/01/26 | 2,406 | 2,424 | 2,405 | 2,420 | +8 | +0.3% | 800 |
| 2024/01/25 | 2,420 | 2,433 | 2,407 | 2,412 | -10 | -0.4% | 800 |
| 2024/01/24 | 2,411 | 2,422 | 2,411 | 2,422 | +17 | +0.7% | 800 |
| 2024/01/23 | 2,420 | 2,443 | 2,404 | 2,405 | +19 | +0.8% | 5,200 |
| 2024/01/22 | 2,416 | 2,432 | 2,367 | 2,386 | -30 | -1.2% | 5,500 |
| 2024/01/19 | 2,373 | 2,416 | 2,340 | 2,416 | +42 | +1.8% | 5,300 |
| 2024/01/18 | 2,284 | 2,374 | 2,284 | 2,374 | +89 | +3.9% | 5,700 |
| 2024/01/17 | 2,322 | 2,322 | 2,282 | 2,285 | -42 | -1.8% | 3,100 |
| 2024/01/16 | 2,324 | 2,330 | 2,303 | 2,327 | +3 | +0.1% | 800 |
| 2024/01/15 | 2,320 | 2,336 | 2,291 | 2,324 | -5 | -0.2% | 5,100 |
251～
300
件表示中 / 3673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 | 193,800円 | +1.5% | +2.4% | 2.58% | 7.20倍 | 0.42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 |
| ソマール | 556,000円 | +16.3% | +46.8% | 1.80% | 4.14倍 | 0.57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 |
| 丸藤パ | 270,900円 | +4.5% | +0.7% | 4.06% | 7.52倍 | 0.32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 |
| 大木ヘルケア | 73,800円 | +4.0% | +1.3% | 3.39% | 4.38倍 | 0.34倍 |
|
一般用医薬品３大卸の一角。１６５８年創業。メーカー機能持つ子会社、大木製薬がＰＢ展開 |
| バリュエンスＨ | 75,400円 | +3.1% | - | 0.66% | 199.47倍 | 1.53倍 |
|
中古ブランド品大手。店舗は買い取り主力で販売は自社オークション主。小売り、ＥＣも強化 |
市場注目の銘柄
チャート関連のコラム
