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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,877 | 1,890 | 1,877 | 1,890 | +13 | +0.7% | 1,300 |
| 2025/07/04 | 1,865 | 1,877 | 1,864 | 1,877 | +14 | +0.8% | 500 |
| 2025/07/03 | 1,865 | 1,866 | 1,857 | 1,863 | -2 | -0.1% | 1,100 |
| 2025/07/02 | 1,865 | 1,865 | 1,865 | 1,865 | +5 | +0.3% | 300 |
| 2025/07/01 | 1,865 | 1,865 | 1,860 | 1,860 | -5 | -0.3% | 1,700 |
| 2025/06/30 | 1,865 | 1,865 | 1,861 | 1,865 | ±0 | ±0% | 2,500 |
| 2025/06/27 | 1,870 | 1,870 | 1,863 | 1,865 | -4 | -0.2% | 1,700 |
| 2025/06/26 | 1,863 | 1,869 | 1,863 | 1,869 | +4 | +0.2% | 1,000 |
| 2025/06/25 | 1,870 | 1,872 | 1,865 | 1,865 | -5 | -0.3% | 4,500 |
| 2025/06/24 | 1,870 | 1,872 | 1,870 | 1,870 | -8 | -0.4% | 1,600 |
| 2025/06/23 | 1,877 | 1,878 | 1,877 | 1,878 | -4 | -0.2% | 200 |
| 2025/06/20 | 1,870 | 1,882 | 1,870 | 1,882 | +7 | +0.4% | 400 |
| 2025/06/19 | 1,880 | 1,880 | 1,875 | 1,875 | -5 | -0.3% | 200 |
| 2025/06/18 | 1,876 | 1,883 | 1,875 | 1,880 | +4 | +0.2% | 1,700 |
| 2025/06/17 | 1,881 | 1,882 | 1,873 | 1,876 | -5 | -0.3% | 2,100 |
| 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 |
1～
50
件表示中 / 3754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 | 191,300円 | -4.6% | -8.2% | 2.88% | 8.37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 |
| Ｍｉｓｕｍｉ | 178,800円 | +4.2% | -6.7% | 2.80% | 16.23倍 | 0.52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 |
| 富士興 | 123,600円 | +20.0% | -2.7% | 5.02% | 16.30倍 | 0.85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 |
| ミタチ | 127,800円 | +1.9% | -15.9% | 4.69% | 6.79倍 | 0.65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 |
| オーウエル | 96,800円 | +2.3% | -5.8% | 4.13% | 9.72倍 | 0.46倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
市場注目の銘柄
チャート関連のコラム
