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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 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 |
| 2025/04/02 | 1,968 | 2,079 | 1,968 | 2,040 | +60 | +3% | 4,500 |
| 2025/04/01 | 1,956 | 1,983 | 1,956 | 1,980 | +24 | +1.2% | 5,100 |
| 2025/03/31 | 1,972 | 1,972 | 1,956 | 1,956 | -28 | -1.4% | 2,200 |
| 2025/03/28 | 1,979 | 1,984 | 1,970 | 1,984 | -34 | -1.7% | 1,700 |
| 2025/03/27 | 2,011 | 2,024 | 2,005 | 2,018 | +7 | +0.3% | 2,400 |
| 2025/03/26 | 2,010 | 2,018 | 2,005 | 2,011 | +6 | +0.3% | 1,500 |
| 2025/03/25 | 2,023 | 2,023 | 2,005 | 2,005 | -19 | -0.9% | 2,900 |
| 2025/03/24 | 2,024 | 2,024 | 2,000 | 2,024 | +26 | +1.3% | 4,900 |
| 2025/03/21 | 1,982 | 1,999 | 1,982 | 1,998 | +3 | +0.2% | 2,000 |
| 2025/03/19 | 1,975 | 1,999 | 1,975 | 1,995 | +25 | +1.3% | 2,400 |
| 2025/03/18 | 1,980 | 1,980 | 1,964 | 1,970 | -17 | -0.9% | 2,900 |
| 2025/03/17 | 1,980 | 1,987 | 1,968 | 1,987 | +7 | +0.4% | 3,600 |
| 2025/03/14 | 1,980 | 1,983 | 1,964 | 1,980 | ±0 | ±0% | 3,100 |
| 2025/03/13 | 1,987 | 1,987 | 1,980 | 1,980 | +9 | +0.5% | 3,200 |
| 2025/03/12 | 1,970 | 1,971 | 1,968 | 1,971 | +1 | +0.1% | 1,000 |
| 2025/03/11 | 1,969 | 1,970 | 1,952 | 1,970 | -15 | -0.8% | 2,500 |
| 2025/03/10 | 1,941 | 2,000 | 1,941 | 1,985 | +46 | +2.4% | 18,100 |
| 2025/03/07 | 1,931 | 1,939 | 1,926 | 1,939 | +4 | +0.2% | 900 |
| 2025/03/06 | 1,929 | 1,936 | 1,928 | 1,935 | +7 | +0.4% | 2,400 |
| 2025/03/05 | 1,917 | 1,930 | 1,917 | 1,928 | +9 | +0.5% | 1,000 |
| 2025/03/04 | 1,919 | 1,919 | 1,919 | 1,919 | -1 | -0.1% | 700 |
| 2025/03/03 | 1,923 | 1,924 | 1,920 | 1,920 | +3 | +0.2% | 2,100 |
| 2025/02/28 | 1,928 | 1,928 | 1,910 | 1,917 | -12 | -0.6% | 1,400 |
| 2025/02/27 | 1,913 | 1,930 | 1,913 | 1,929 | +21 | +1.1% | 1,400 |
| 2025/02/26 | 1,920 | 1,923 | 1,905 | 1,908 | -12 | -0.6% | 3,000 |
| 2025/02/25 | 1,913 | 1,920 | 1,911 | 1,920 | +7 | +0.4% | 1,200 |
| 2025/02/21 | 1,922 | 1,925 | 1,913 | 1,913 | -12 | -0.6% | 1,900 |
| 2025/02/20 | 1,925 | 1,925 | 1,923 | 1,925 | ±0 | ±0% | 900 |
| 2025/02/19 | 1,939 | 1,939 | 1,925 | 1,925 | +2 | +0.1% | 900 |
1～
50
件表示中 / 3692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 | 205,000円 | +1.5% | +2.4% | 2.44% | 7.61倍 | 0.45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 |
| ＧＦＣ | 201,100円 | +2.9% | -33.0% | 0.00% | 31.58倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 丸藤パ | 282,200円 | +4.5% | +0.7% | 3.90% | 7.83倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 三栄コポ | 107,100円 | +9.0% | +44.2% | 2.71% | 11.28倍 | 0.80倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| Ｍｉｓｕｍｉ | 171,400円 | +5.3% | +26.4% | 2.92% | 11.14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 |
市場注目の銘柄
チャート関連のコラム
