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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 2,136 | 2,136 | 2,136 | 2,136 | - | - | 100 |
| 2024/04/25 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/24 | 2,131 | 2,131 | 2,131 | 2,131 | -25 | -1.2% | 100 |
| 2024/04/23 | 2,142 | 2,166 | 2,142 | 2,156 | +6 | +0.3% | 300 |
| 2024/04/22 | 2,200 | 2,200 | 2,150 | 2,150 | -30 | -1.4% | 900 |
| 2024/04/19 | 2,180 | 2,180 | 2,180 | 2,180 | - | - | 100 |
| 2024/04/18 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/17 | 2,221 | 2,221 | 2,221 | 2,221 | -9 | -0.4% | 100 |
| 2024/04/16 | 2,230 | 2,230 | 2,230 | 2,230 | -20 | -0.9% | 100 |
| 2024/04/15 | 2,202 | 2,250 | 2,202 | 2,250 | +27 | +1.2% | 800 |
| 2024/04/12 | 2,222 | 2,223 | 2,222 | 2,223 | +2 | +0.1% | 400 |
| 2024/04/11 | 2,221 | 2,221 | 2,221 | 2,221 | -21 | -0.9% | 100 |
| 2024/04/10 | 2,242 | 2,242 | 2,242 | 2,242 | - | - | 1,500 |
| 2024/04/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/08 | 2,179 | 2,266 | 2,131 | 2,266 | +37 | +1.7% | 1,400 |
| 2024/04/05 | 2,232 | 2,232 | 2,229 | 2,229 | -26 | -1.2% | 200 |
| 2024/04/04 | 2,224 | 2,255 | 2,224 | 2,255 | +25 | +1.1% | 500 |
| 2024/04/03 | 2,207 | 2,230 | 2,196 | 2,230 | - | - | 800 |
| 2024/04/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/04/01 | 2,335 | 2,335 | 2,305 | 2,306 | -101 | -4.2% | 1,200 |
| 2024/03/29 | 2,404 | 2,407 | 2,404 | 2,407 | +1 | ±0% | 500 |
| 2024/03/28 | 2,406 | 2,406 | 2,406 | 2,406 | -41 | -1.7% | 100 |
| 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 |
1～
50
件表示中 / 3445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 | 213,600円 | +3.1% | +4.3% | 1.92% | 7.81倍 | 0.51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 |
| オルバヘルケア | 195,000円 | +7.2% | +2.4% | 3.59% | 7.95倍 | 1.14倍 |
|
中国、四国の医療機器、医療材料卸業者３社が合併。ＳＰＤ（院内物流）や介護用品事業等も強化 |
| 大丸エナ | 144,600円 | -2.1% | +13.4% | 1.73% | 14.35倍 | 0.81倍 |
|
ＬＰガス販売は近畿３位。医療・産業用ガスも販売。飲料水事業も営む。Ｍ＆Ａに意欲的 |
| ＣＢグループ | 472,000円 | +3.0% | +2.7% | 2.12% | 6.17倍 | 0.44倍 |
|
首都圏地盤。日用雑貨、化粧品卸大手。百貨店向けや輸入品など専売品の開拓に定評。持株会社化 |
| 扶桑電通 | 166,200円 | +2.1% | -31.4% | 2.59% | 13.53倍 | 0.87倍 |
|
ネットワーク、ソリューション、オフィス、サービスの４本柱。全国５４拠点。富士通系ディーラー |
市場注目の銘柄
チャート関連のコラム
