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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,893 | 1,893 | 1,881 | 1,881 | -12 | -0.6% | 2,100 |
| 2025/06/13 | 1,894 | 1,896 | 1,889 | 1,893 | -17 | -0.9% | 3,600 |
| 2025/06/12 | 1,918 | 1,918 | 1,908 | 1,910 | -13 | -0.7% | 1,100 |
| 2025/06/11 | 1,890 | 1,927 | 1,890 | 1,923 | +33 | +1.7% | 2,600 |
| 2025/06/10 | 1,905 | 1,905 | 1,890 | 1,890 | -15 | -0.8% | 2,400 |
| 2025/06/09 | 1,889 | 1,907 | 1,888 | 1,905 | +16 | +0.8% | 4,100 |
| 2025/06/06 | 1,897 | 1,897 | 1,883 | 1,889 | -1 | -0.1% | 900 |
| 2025/06/05 | 1,910 | 1,914 | 1,890 | 1,890 | -20 | -1% | 1,200 |
| 2025/06/04 | 1,901 | 1,910 | 1,898 | 1,910 | +1 | +0.1% | 1,200 |
| 2025/06/03 | 1,895 | 1,910 | 1,895 | 1,909 | +18 | +1% | 3,500 |
| 2025/06/02 | 1,904 | 1,904 | 1,890 | 1,891 | -10 | -0.5% | 2,800 |
| 2025/05/30 | 1,909 | 1,912 | 1,901 | 1,901 | -11 | -0.6% | 2,000 |
| 2025/05/29 | 1,906 | 1,912 | 1,906 | 1,912 | +6 | +0.3% | 400 |
| 2025/05/28 | 1,910 | 1,910 | 1,906 | 1,906 | +5 | +0.3% | 400 |
| 2025/05/27 | 1,902 | 1,910 | 1,900 | 1,901 | -1 | -0.1% | 3,600 |
| 2025/05/26 | 1,907 | 1,907 | 1,902 | 1,902 | -5 | -0.3% | 700 |
| 2025/05/23 | 1,907 | 1,907 | 1,903 | 1,907 | -3 | -0.2% | 1,000 |
| 2025/05/22 | 1,928 | 1,928 | 1,910 | 1,910 | -18 | -0.9% | 400 |
| 2025/05/21 | 1,908 | 1,928 | 1,908 | 1,928 | +20 | +1% | 2,200 |
| 2025/05/20 | 1,922 | 1,922 | 1,908 | 1,908 | -8 | -0.4% | 700 |
| 2025/05/19 | 1,910 | 1,917 | 1,908 | 1,916 | -1 | -0.1% | 2,400 |
| 2025/05/16 | 1,937 | 1,937 | 1,912 | 1,917 | -20 | -1% | 8,300 |
| 2025/05/15 | 2,005 | 2,049 | 1,922 | 1,937 | -197 | -9.2% | 33,200 |
| 2025/05/14 | 2,095 | 2,134 | 2,076 | 2,134 | +43 | +2.1% | 2,800 |
| 2025/05/13 | 2,098 | 2,100 | 2,083 | 2,091 | +11 | +0.5% | 1,000 |
| 2025/05/12 | 2,061 | 2,080 | 2,061 | 2,080 | +20 | +1% | 1,100 |
| 2025/05/09 | 2,058 | 2,060 | 2,058 | 2,060 | +7 | +0.3% | 400 |
| 2025/05/08 | 2,088 | 2,088 | 2,053 | 2,053 | +3 | +0.1% | 800 |
| 2025/05/07 | 2,050 | 2,055 | 2,031 | 2,050 | ±0 | ±0% | 1,500 |
| 2025/05/02 | 2,030 | 2,050 | 2,030 | 2,050 | +18 | +0.9% | 400 |
| 2025/05/01 | 2,060 | 2,070 | 2,032 | 2,032 | -28 | -1.4% | 1,200 |
| 2025/04/30 | 2,020 | 2,060 | 2,020 | 2,060 | +30 | +1.5% | 700 |
| 2025/04/28 | 2,070 | 2,196 | 1,986 | 2,030 | +8 | +0.4% | 17,800 |
| 2025/04/25 | 2,029 | 2,050 | 2,019 | 2,022 | -45 | -2.2% | 500 |
| 2025/04/24 | 2,067 | 2,067 | 2,067 | 2,067 | +20 | +1% | 300 |
| 2025/04/23 | 2,078 | 2,084 | 2,041 | 2,047 | +19 | +0.9% | 1,300 |
| 2025/04/22 | 1,996 | 2,030 | 1,931 | 2,028 | +72 | +3.7% | 8,400 |
| 2025/04/21 | 1,970 | 1,970 | 1,956 | 1,956 | +4 | +0.2% | 700 |
| 2025/04/18 | 1,940 | 1,960 | 1,940 | 1,952 | +27 | +1.4% | 700 |
| 2025/04/17 | 1,953 | 1,953 | 1,925 | 1,925 | -29 | -1.5% | 1,300 |
| 2025/04/16 | 1,998 | 1,998 | 1,954 | 1,954 | -39 | -2% | 300 |
| 2025/04/15 | 1,989 | 1,999 | 1,980 | 1,993 | +13 | +0.7% | 4,300 |
| 2025/04/14 | 1,980 | 1,984 | 1,965 | 1,980 | +33 | +1.7% | 1,800 |
| 2025/04/11 | 1,911 | 1,947 | 1,907 | 1,947 | +13 | +0.7% | 800 |
| 2025/04/10 | 2,061 | 2,061 | 1,934 | 1,934 | +17 | +0.9% | 3,400 |
| 2025/04/09 | 1,896 | 1,942 | 1,862 | 1,917 | -2 | -0.1% | 5,100 |
| 2025/04/08 | 1,856 | 1,938 | 1,856 | 1,919 | +135 | +7.6% | 5,300 |
| 2025/04/07 | 1,802 | 1,878 | 1,784 | 1,784 | -154 | -7.9% | 16,800 |
| 2025/04/04 | 1,954 | 1,978 | 1,900 | 1,938 | -42 | -2.1% | 6,300 |
| 2025/04/03 | 1,996 | 2,027 | 1,980 | 1,980 | -60 | -2.9% | 44,400 |
1～
50
件表示中 / 3721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 | 188,100円 | -4.6% | -8.2% | 2.92% | 8.23倍 | 0.41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 |
| 富士興 | 122,300円 | +20.0% | -2.7% | 5.07% | 16.12倍 | 0.84倍 |
|
ＥＮＥＯＳ系石油販社。主力は灯油やＡ重油。北海道でＬＰガス、建機レンタル、リサイクルも |
| 丸紅リース | 305,500円 | +7.4% | +2.8% | 4.68% | 7.51倍 | 0.58倍 |
|
建設仮設材の上場大手３社の一角。丸紅系。同業ヒロセと業務提携。タイ進出３０年超で実績多い |
| Ｍｉｓｕｍｉ | 166,800円 | +4.2% | -6.7% | 3.00% | 15.15倍 | 0.48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 |
| グリーンクロス | 112,100円 | +7.3% | +4.3% | 3.30% | 7.77倍 | 0.83倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
市場注目の銘柄
チャート関連のコラム
