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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 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 |
| 2025/01/20 | 1,891 | 1,891 | 1,891 | 1,891 | +3 | +0.2% | 100 |
| 2025/01/17 | 1,895 | 1,895 | 1,888 | 1,888 | -10 | -0.5% | 600 |
| 2025/01/16 | 1,895 | 1,900 | 1,891 | 1,898 | -31 | -1.6% | 600 |
| 2025/01/15 | 1,910 | 1,929 | 1,910 | 1,929 | +29 | +1.5% | 1,500 |
| 2025/01/14 | 1,912 | 1,913 | 1,888 | 1,900 | -18 | -0.9% | 2,200 |
| 2025/01/10 | 1,919 | 1,919 | 1,918 | 1,918 | -1 | -0.1% | 200 |
| 2025/01/09 | 1,924 | 1,924 | 1,916 | 1,919 | -1 | -0.1% | 400 |
| 2025/01/08 | 1,913 | 1,920 | 1,913 | 1,920 | +10 | +0.5% | 400 |
| 2025/01/07 | 1,904 | 1,910 | 1,902 | 1,910 | +6 | +0.3% | 400 |
| 2025/01/06 | 1,915 | 1,915 | 1,902 | 1,904 | -21 | -1.1% | 2,600 |
| 2024/12/30 | 1,950 | 1,950 | 1,925 | 1,925 | +47 | +2.5% | 5,700 |
| 2024/12/27 | 1,879 | 1,880 | 1,877 | 1,878 | +13 | +0.7% | 2,100 |
| 2024/12/26 | 1,873 | 1,873 | 1,850 | 1,865 | -8 | -0.4% | 15,500 |
| 2024/12/25 | 1,880 | 1,880 | 1,850 | 1,873 | -3 | -0.2% | 12,100 |
| 2024/12/24 | 1,880 | 1,885 | 1,876 | 1,876 | -13 | -0.7% | 4,700 |
| 2024/12/23 | 1,890 | 1,890 | 1,881 | 1,889 | -1 | -0.1% | 2,800 |
| 2024/12/20 | 1,903 | 1,903 | 1,890 | 1,890 | -16 | -0.8% | 700 |
| 2024/12/19 | 1,905 | 1,906 | 1,905 | 1,906 | +4 | +0.2% | 400 |
| 2024/12/18 | 1,915 | 1,919 | 1,900 | 1,902 | -15 | -0.8% | 6,900 |
| 2024/12/17 | 1,910 | 1,920 | 1,905 | 1,917 | +14 | +0.7% | 2,800 |
| 2024/12/16 | 1,908 | 1,929 | 1,903 | 1,903 | -16 | -0.8% | 3,600 |
| 2024/12/13 | 1,919 | 1,920 | 1,902 | 1,919 | -19 | -1% | 13,200 |
| 2024/12/12 | 1,920 | 1,949 | 1,920 | 1,938 | +4 | +0.2% | 5,200 |
| 2024/12/11 | 1,948 | 1,948 | 1,916 | 1,934 | -13 | -0.7% | 2,200 |
| 2024/12/10 | 1,940 | 1,947 | 1,940 | 1,947 | +4 | +0.2% | 700 |
| 2024/12/09 | 1,933 | 1,943 | 1,919 | 1,943 | +13 | +0.7% | 2,700 |
| 2024/12/06 | 1,943 | 1,943 | 1,920 | 1,930 | -6 | -0.3% | 2,300 |
| 2024/12/05 | 1,918 | 1,948 | 1,916 | 1,936 | +28 | +1.5% | 8,200 |
| 2024/12/04 | 1,918 | 1,919 | 1,899 | 1,908 | -9 | -0.5% | 8,200 |
| 2024/12/03 | 1,913 | 1,929 | 1,907 | 1,917 | -1 | -0.1% | 1,800 |
51～
100
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
