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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,915 | 1,928 | 1,915 | 1,928 | +13 | +0.7% | 2,300 |
| 2025/09/17 | 1,929 | 1,930 | 1,906 | 1,915 | -10 | -0.5% | 3,600 |
| 2025/09/16 | 1,918 | 1,925 | 1,911 | 1,925 | +9 | +0.5% | 1,300 |
| 2025/09/12 | 1,922 | 1,922 | 1,916 | 1,916 | -6 | -0.3% | 2,300 |
| 2025/09/11 | 1,930 | 1,932 | 1,922 | 1,922 | -6 | -0.3% | 1,600 |
| 2025/09/10 | 1,923 | 1,928 | 1,921 | 1,928 | +5 | +0.3% | 1,000 |
| 2025/09/09 | 1,932 | 1,933 | 1,923 | 1,923 | +6 | +0.3% | 500 |
| 2025/09/08 | 1,920 | 1,926 | 1,917 | 1,917 | -4 | -0.2% | 800 |
| 2025/09/05 | 1,921 | 1,921 | 1,921 | 1,921 | ±0 | ±0% | 100 |
| 2025/09/04 | 1,920 | 1,921 | 1,904 | 1,921 | -14 | -0.7% | 3,400 |
| 2025/09/03 | 1,920 | 1,935 | 1,905 | 1,935 | +15 | +0.8% | 4,400 |
| 2025/09/02 | 1,918 | 1,939 | 1,918 | 1,920 | ±0 | ±0% | 600 |
| 2025/09/01 | 1,931 | 1,950 | 1,920 | 1,920 | -15 | -0.8% | 1,300 |
| 2025/08/29 | 1,944 | 1,955 | 1,920 | 1,935 | -9 | -0.5% | 1,800 |
| 2025/08/28 | 1,933 | 1,950 | 1,933 | 1,944 | +22 | +1.1% | 2,900 |
| 2025/08/27 | 1,906 | 1,940 | 1,906 | 1,922 | +34 | +1.8% | 7,000 |
| 2025/08/26 | 1,886 | 1,892 | 1,886 | 1,888 | +2 | +0.1% | 3,000 |
| 2025/08/25 | 1,880 | 1,888 | 1,880 | 1,886 | +8 | +0.4% | 2,800 |
| 2025/08/22 | 1,896 | 1,896 | 1,860 | 1,878 | -15 | -0.8% | 9,000 |
| 2025/08/21 | 1,904 | 1,904 | 1,893 | 1,893 | -12 | -0.6% | 1,600 |
| 2025/08/20 | 1,892 | 1,905 | 1,892 | 1,905 | +2 | +0.1% | 1,600 |
| 2025/08/19 | 1,892 | 1,905 | 1,892 | 1,903 | +12 | +0.6% | 1,300 |
| 2025/08/18 | 1,907 | 1,910 | 1,870 | 1,891 | -10 | -0.5% | 4,600 |
| 2025/08/15 | 1,907 | 1,907 | 1,893 | 1,901 | -4 | -0.2% | 2,500 |
| 2025/08/14 | 1,916 | 1,916 | 1,900 | 1,905 | -11 | -0.6% | 2,400 |
| 2025/08/13 | 1,905 | 1,920 | 1,902 | 1,916 | +12 | +0.6% | 1,400 |
| 2025/08/12 | 1,932 | 1,943 | 1,889 | 1,904 | -35 | -1.8% | 5,600 |
| 2025/08/08 | 1,940 | 1,954 | 1,928 | 1,939 | -1 | -0.1% | 2,500 |
| 2025/08/07 | 1,923 | 1,940 | 1,920 | 1,940 | +18 | +0.9% | 2,000 |
| 2025/08/06 | 1,910 | 1,928 | 1,908 | 1,922 | ±0 | ±0% | 4,700 |
| 2025/08/05 | 1,905 | 1,922 | 1,900 | 1,922 | +22 | +1.2% | 1,900 |
| 2025/08/04 | 1,885 | 1,911 | 1,885 | 1,900 | -13 | -0.7% | 900 |
| 2025/08/01 | 1,913 | 1,913 | 1,913 | 1,913 | +4 | +0.2% | 100 |
| 2025/07/31 | 1,909 | 1,909 | 1,909 | 1,909 | +9 | +0.5% | 100 |
| 2025/07/30 | 1,900 | 1,900 | 1,900 | 1,900 | -13 | -0.7% | 500 |
| 2025/07/29 | 1,925 | 1,925 | 1,913 | 1,913 | -4 | -0.2% | 500 |
| 2025/07/28 | 1,926 | 1,926 | 1,917 | 1,917 | -8 | -0.4% | 200 |
| 2025/07/25 | 1,912 | 1,925 | 1,912 | 1,925 | ±0 | ±0% | 800 |
| 2025/07/24 | 1,925 | 1,925 | 1,909 | 1,925 | ±0 | ±0% | 2,700 |
| 2025/07/23 | 1,925 | 1,925 | 1,925 | 1,925 | - | - | 200 |
| 2025/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/07/18 | 1,916 | 1,916 | 1,916 | 1,916 | +29 | +1.5% | 100 |
| 2025/07/17 | 1,882 | 1,887 | 1,882 | 1,887 | +1 | +0.1% | 300 |
| 2025/07/16 | 1,906 | 1,906 | 1,885 | 1,886 | -20 | -1% | 1,300 |
| 2025/07/15 | 1,928 | 1,928 | 1,906 | 1,906 | -12 | -0.6% | 6,100 |
| 2025/07/14 | 1,901 | 1,922 | 1,901 | 1,918 | +8 | +0.4% | 1,400 |
| 2025/07/11 | 1,904 | 1,915 | 1,904 | 1,910 | +20 | +1.1% | 900 |
| 2025/07/10 | 1,896 | 1,900 | 1,890 | 1,890 | -1 | -0.1% | 1,500 |
| 2025/07/09 | 1,888 | 1,891 | 1,888 | 1,891 | +3 | +0.2% | 200 |
| 2025/07/08 | 1,890 | 1,890 | 1,873 | 1,888 | -2 | -0.1% | 600 |
1～
50
件表示中 / 3786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 | 192,800円 | -4.6% | -8.2% | 2.85% | 8.44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 |
| ミタチ | 139,500円 | +1.9% | -15.9% | 4.30% | 7.41倍 | 0.71倍 |
|
ＯＡ機器、工作機械、車載用向け電子部品、液晶扱う専門商社。フィリピンで情報機器端末生産も |
| グリーンクロス | 122,400円 | +7.3% | +4.3% | 3.02% | 8.56倍 | 0.92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 |
| Ｍｉｓｕｍｉ | 171,500円 | +4.2% | -6.7% | 2.92% | 15.55倍 | 0.50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 |
| 日新商事 | 133,700円 | +8.9% | +7.9% | 1.57% | 29.76倍 | 0.38倍 |
|
ＥＮＥＯＳ系石油製品販売中堅。関東や中部の直営ＳＳ、産業用燃料が柱。太陽光発電、不動産も |
市場注目の銘柄
チャート関連のコラム
