ハリマ化成グループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 470 | 478 | 470 | 470 | +8 | +1.7% | 16,000 |
| 2010/07/12 | 452 | 463 | 452 | 462 | -4 | -0.9% | 10,000 |
| 2010/07/09 | 474 | 474 | 464 | 466 | +7 | +1.5% | 9,000 |
| 2010/07/08 | 458 | 461 | 448 | 459 | +12 | +2.7% | 12,000 |
| 2010/07/07 | 453 | 453 | 444 | 447 | -1 | -0.2% | 10,000 |
| 2010/07/06 | 444 | 448 | 444 | 448 | +10 | +2.3% | 9,000 |
| 2010/07/05 | 443 | 444 | 438 | 438 | -6 | -1.4% | 9,000 |
| 2010/07/02 | 448 | 448 | 443 | 444 | -8 | -1.8% | 7,000 |
| 2010/07/01 | 453 | 455 | 451 | 452 | -11 | -2.4% | 16,000 |
| 2010/06/30 | 476 | 476 | 463 | 463 | -15 | -3.1% | 7,000 |
| 2010/06/29 | 478 | 478 | 478 | 478 | +8 | +1.7% | 2,000 |
| 2010/06/28 | 478 | 478 | 470 | 470 | ±0 | ±0% | 9,000 |
| 2010/06/25 | 469 | 472 | 469 | 470 | -10 | -2.1% | 14,000 |
| 2010/06/24 | 472 | 480 | 472 | 480 | ±0 | ±0% | 11,000 |
| 2010/06/23 | 488 | 488 | 475 | 480 | -14 | -2.8% | 8,000 |
| 2010/06/22 | 496 | 496 | 493 | 494 | +1 | +0.2% | 4,000 |
| 2010/06/21 | 486 | 493 | 485 | 493 | +7 | +1.4% | 3,000 |
| 2010/06/18 | 484 | 498 | 484 | 486 | +10 | +2.1% | 19,000 |
| 2010/06/17 | 477 | 477 | 470 | 476 | +7 | +1.5% | 8,000 |
| 2010/06/16 | 469 | 477 | 469 | 469 | +2 | +0.4% | 5,000 |
| 2010/06/15 | 468 | 468 | 467 | 467 | +7 | +1.5% | 7,000 |
| 2010/06/14 | 454 | 461 | 454 | 460 | +7 | +1.5% | 7,000 |
| 2010/06/11 | 462 | 462 | 453 | 453 | +4 | +0.9% | 30,000 |
| 2010/06/10 | 446 | 449 | 446 | 449 | +1 | +0.2% | 6,000 |
| 2010/06/09 | 452 | 452 | 446 | 448 | -4 | -0.9% | 4,000 |
| 2010/06/08 | 445 | 457 | 445 | 452 | -7 | -1.5% | 14,000 |
| 2010/06/07 | 459 | 459 | 459 | 459 | -3 | -0.6% | 2,000 |
| 2010/06/04 | 463 | 463 | 462 | 462 | -1 | -0.2% | 3,000 |
| 2010/06/03 | 461 | 463 | 461 | 463 | +3 | +0.7% | 10,000 |
| 2010/06/02 | 454 | 462 | 454 | 460 | -6 | -1.3% | 5,000 |
| 2010/06/01 | 462 | 466 | 460 | 466 | ±0 | ±0% | 3,000 |
| 2010/05/31 | 457 | 466 | 457 | 466 | -2 | -0.4% | 13,000 |
| 2010/05/28 | 469 | 470 | 463 | 468 | -1 | -0.2% | 10,000 |
| 2010/05/27 | 461 | 471 | 461 | 469 | -7 | -1.5% | 11,000 |
| 2010/05/26 | 483 | 483 | 466 | 476 | -7 | -1.4% | 21,000 |
| 2010/05/25 | 491 | 491 | 483 | 483 | -18 | -3.6% | 10,000 |
| 2010/05/24 | 491 | 502 | 491 | 501 | +10 | +2% | 18,000 |
| 2010/05/21 | 484 | 494 | 484 | 491 | -21 | -4.1% | 10,000 |
| 2010/05/20 | 511 | 513 | 511 | 512 | -2 | -0.4% | 3,000 |
| 2010/05/19 | 532 | 532 | 514 | 514 | -18 | -3.4% | 11,000 |
| 2010/05/18 | 531 | 532 | 521 | 532 | +2 | +0.4% | 10,000 |
| 2010/05/17 | 531 | 532 | 526 | 530 | ±0 | ±0% | 13,000 |
| 2010/05/14 | 533 | 533 | 528 | 530 | +3 | +0.6% | 15,000 |
| 2010/05/13 | 535 | 535 | 526 | 527 | -8 | -1.5% | 12,000 |
| 2010/05/12 | 520 | 535 | 520 | 535 | +25 | +4.9% | 4,000 |
| 2010/05/11 | 507 | 515 | 507 | 510 | -7 | -1.4% | 8,000 |
| 2010/05/10 | 526 | 526 | 516 | 517 | +10 | +2% | 4,000 |
| 2010/05/07 | 523 | 523 | 507 | 507 | -16 | -3.1% | 5,000 |
| 2010/05/06 | 548 | 548 | 518 | 523 | -15 | -2.8% | 7,000 |
| 2010/04/30 | 540 | 540 | 533 | 538 | -2 | -0.4% | 10,000 |
3651～
3700
件表示中 / 3720件
類似銘柄と比較する
現在ご覧いただいている「ハリマ化成Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| ハリマ化成Ｇ | 78,600円 | +6.9% | +50.4% | 5.34% | 15.89倍 | 0.51倍 |
|
ロジン原料化学品草分け。製紙薬品・トール油高シェア。米国子会社にロジン製品のローター社 |
| パーカー | 81,500円 | -1.5% | +12.1% | 3.44% | 6.00倍 | 0.45倍 |
|
日本パーカライジング系だが独立色強い。工業用洗剤でトップ級。化学品メーカーへの転換進む |
| 荒川化学 | 105,300円 | +5.9% | +181.0% | 4.75% | 11.61倍 | 0.36倍 |
|
製紙薬品、印刷インキ用樹脂で首位。技術志向でエレクトロニクス関連展開。中国展開に重心 |
| 恵 和 | 105,600円 | -0.8% | -32.7% | 3.31% | 7.39倍 | 0.85倍 |
|
液晶ディスプレー用高機能フィルムを開発・製造。鉄鋼用包装資材や建設資材も手がける |
| 高純度化 | 320,500円 | +11.0% | +2.0% | 3.93% | 37.03倍 | 1.37倍 |
|
電子部品の接続部位メッキ薬専業。売上原価は貴金属材料の市況に連動。自己資本配当率を採用 |
市場注目の銘柄
チャート関連のコラム
