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 |
|---|---|---|---|---|---|---|---|
| 2025/04/03 | 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 |
| 2025/02/18 | 1,932 | 1,933 | 1,923 | 1,923 | -2 | -0.1% | 2,000 |
| 2025/02/17 | 1,922 | 1,937 | 1,922 | 1,925 | ±0 | ±0% | 1,100 |
| 2025/02/14 | 1,916 | 1,939 | 1,916 | 1,925 | -2 | -0.1% | 5,000 |
| 2025/02/13 | 1,942 | 1,945 | 1,914 | 1,927 | +10 | +0.5% | 10,600 |
| 2025/02/12 | 1,926 | 1,932 | 1,913 | 1,917 | -3 | -0.2% | 12,900 |
| 2025/02/10 | 1,925 | 1,925 | 1,920 | 1,920 | -6 | -0.3% | 700 |
| 2025/02/07 | 1,915 | 1,929 | 1,890 | 1,926 | +11 | +0.6% | 4,900 |
| 2025/02/06 | 1,907 | 1,926 | 1,907 | 1,915 | +25 | +1.3% | 600 |
| 2025/02/05 | 1,883 | 1,890 | 1,883 | 1,890 | ±0 | ±0% | 300 |
| 2025/02/04 | 1,890 | 1,890 | 1,880 | 1,890 | -40 | -2.1% | 2,800 |
| 2025/02/03 | 1,930 | 1,930 | 1,930 | 1,930 | +10 | +0.5% | 200 |
| 2025/01/31 | 1,910 | 1,927 | 1,896 | 1,920 | +10 | +0.5% | 1,900 |
| 2025/01/30 | 1,910 | 1,910 | 1,910 | 1,910 | +9 | +0.5% | 100 |
| 2025/01/29 | 1,901 | 1,901 | 1,901 | 1,901 | +1 | +0.1% | 200 |
| 2025/01/28 | 1,900 | 1,900 | 1,900 | 1,900 | ±0 | ±0% | 100 |
| 2025/01/27 | 1,900 | 1,900 | 1,900 | 1,900 | - | - | 1,400 |
| 2025/01/24 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/23 | 1,890 | 1,890 | 1,890 | 1,890 | ±0 | ±0% | 200 |
| 2025/01/22 | 1,890 | 1,890 | 1,890 | 1,890 | - | - | 200 |
| 2025/01/21 | 0 | 0 | 0 | 0 | - | - | 0 |
51～
100
件表示中 / 3722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 | 187,600円 | -4.6% | -8.2% | 2.93% | 8.21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 | 122,400円 | +20.0% | -2.7% | 5.07% | 16.14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 |
| ミタチ | 127,900円 | +151.9% | +34.8% | 4.69% | 6.37倍 | 0.69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 |
| 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 |
市場注目の銘柄
チャート関連のコラム
