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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 454 | 461 | 446 | 461 | +5 | +1.1% | 8,000 |
| 2010/08/12 | 445 | 460 | 445 | 456 | +3 | +0.7% | 8,000 |
| 2010/08/11 | 469 | 469 | 452 | 453 | -24 | -5% | 7,000 |
| 2010/08/10 | 488 | 488 | 476 | 477 | -10 | -2.1% | 6,000 |
| 2010/08/09 | 491 | 491 | 487 | 487 | -4 | -0.8% | 9,000 |
| 2010/08/06 | 489 | 491 | 489 | 491 | +15 | +3.2% | 3,000 |
| 2010/08/05 | 479 | 479 | 471 | 476 | - | - | 7,000 |
| 2010/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/03 | 510 | 510 | 487 | 487 | -14 | -2.8% | 8,000 |
| 2010/08/02 | 486 | 504 | 486 | 501 | +4 | +0.8% | 7,000 |
| 2010/07/30 | 506 | 506 | 490 | 497 | -6 | -1.2% | 7,000 |
| 2010/07/29 | 504 | 505 | 503 | 503 | -1 | -0.2% | 8,000 |
| 2010/07/28 | 509 | 509 | 497 | 504 | +6 | +1.2% | 13,000 |
| 2010/07/27 | 510 | 510 | 498 | 498 | -4 | -0.8% | 10,000 |
| 2010/07/26 | 502 | 502 | 502 | 502 | +8 | +1.6% | 2,000 |
| 2010/07/23 | 492 | 496 | 492 | 494 | +16 | +3.3% | 35,000 |
| 2010/07/22 | 485 | 485 | 475 | 478 | ±0 | ±0% | 23,000 |
| 2010/07/21 | 481 | 481 | 478 | 478 | +2 | +0.4% | 5,000 |
| 2010/07/20 | 476 | 476 | 476 | 476 | ±0 | ±0% | 3,000 |
| 2010/07/16 | 468 | 476 | 468 | 476 | +1 | +0.2% | 4,000 |
| 2010/07/15 | 485 | 485 | 475 | 475 | -6 | -1.2% | 21,000 |
| 2010/07/14 | 472 | 482 | 472 | 481 | +11 | +2.3% | 11,000 |
| 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 |
3851～
3900
件表示中 / 3942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 | 94,700円 | +6.0% | -6.5% | 4.44% | 8.68倍 | 0.57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 |
| 三光合成 | 84,000円 | +3.2% | +5.9% | 3.33% | 6.40倍 | 0.72倍 |
|
自動車内外装軸に樹脂部品を金型設計・製作から一貫生産、空調機器等も。インド・北米拠点増強 |
| 積化成 | 53,200円 | -7.8% | +15.6% | 3.20% | 9.70倍 | 0.48倍 |
|
積水化学グループ、発泡樹脂素材・成形品の大手。自動車用中心に海外拡大。微粒子ポリマーも |
| 恵 和 | 125,500円 | +13.5% | +3.9% | 3.98% | 7.61倍 | 0.97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 |
| ニッタゼラチン | 123,400円 | +13.0% | +0.4% | 2.43% | 7.25倍 | 1.00倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
市場注目の銘柄
チャート関連のコラム
