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 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,020 | 2,038 | 1,999 | 2,036 | +3 | +0.1% | 3,400 |
2023/12/07 | 2,031 | 2,039 | 2,008 | 2,033 | +2 | +0.1% | 3,300 |
2023/12/06 | 2,038 | 2,038 | 2,000 | 2,031 | -7 | -0.3% | 5,500 |
2023/12/05 | 2,016 | 2,048 | 2,016 | 2,038 | +11 | +0.5% | 9,000 |
2023/12/04 | 2,040 | 2,042 | 2,002 | 2,027 | -15 | -0.7% | 4,700 |
2023/12/01 | 2,043 | 2,043 | 2,022 | 2,042 | +4 | +0.2% | 4,200 |
2023/11/30 | 2,037 | 2,043 | 2,009 | 2,038 | +3 | +0.1% | 6,000 |
2023/11/29 | 1,990 | 2,037 | 1,977 | 2,035 | +32 | +1.6% | 5,200 |
2023/11/28 | 2,036 | 2,037 | 1,984 | 2,003 | -18 | -0.9% | 3,000 |
2023/11/27 | 1,946 | 2,035 | 1,935 | 2,021 | +71 | +3.6% | 16,000 |
2023/11/24 | 1,955 | 1,955 | 1,950 | 1,950 | -9 | -0.5% | 300 |
2023/11/22 | 1,956 | 1,959 | 1,956 | 1,959 | -12 | -0.6% | 200 |
2023/11/21 | 1,948 | 1,971 | 1,933 | 1,971 | +12 | +0.6% | 6,200 |
2023/11/20 | 1,913 | 1,972 | 1,913 | 1,959 | +46 | +2.4% | 6,900 |
2023/11/17 | 1,803 | 1,914 | 1,799 | 1,913 | +91 | +5% | 15,200 |
2023/11/16 | 1,828 | 1,828 | 1,802 | 1,822 | -21 | -1.1% | 1,200 |
2023/11/15 | 1,880 | 1,880 | 1,843 | 1,843 | -27 | -1.4% | 2,100 |
2023/11/14 | 1,839 | 1,888 | 1,735 | 1,870 | -36 | -1.9% | 23,500 |
2023/11/13 | 1,835 | 1,922 | 1,801 | 1,906 | +69 | +3.8% | 25,900 |
2023/11/10 | 1,750 | 1,840 | 1,740 | 1,837 | +75 | +4.3% | 8,800 |
2023/11/09 | 1,760 | 1,762 | 1,749 | 1,762 | +2 | +0.1% | 700 |
2023/11/08 | 1,778 | 1,778 | 1,745 | 1,760 | -14 | -0.8% | 700 |
2023/11/07 | 1,779 | 1,779 | 1,752 | 1,774 | -9 | -0.5% | 2,700 |
2023/11/06 | 1,750 | 1,785 | 1,716 | 1,783 | +36 | +2.1% | 5,800 |
2023/11/02 | 1,734 | 1,747 | 1,706 | 1,747 | +17 | +1% | 9,100 |
2023/11/01 | 1,697 | 1,739 | 1,690 | 1,730 | +36 | +2.1% | 7,800 |
2023/10/31 | 1,659 | 1,695 | 1,659 | 1,694 | +10 | +0.6% | 3,100 |
2023/10/30 | 1,662 | 1,684 | 1,662 | 1,684 | -2 | -0.1% | 1,100 |
2023/10/27 | 1,678 | 1,693 | 1,655 | 1,686 | +7 | +0.4% | 1,100 |
2023/10/26 | 1,684 | 1,686 | 1,660 | 1,679 | -8 | -0.5% | 1,100 |
2023/10/25 | 1,695 | 1,695 | 1,684 | 1,687 | +8 | +0.5% | 1,100 |
2023/10/24 | 1,685 | 1,697 | 1,658 | 1,679 | -6 | -0.4% | 4,500 |
2023/10/23 | 1,665 | 1,696 | 1,665 | 1,685 | +31 | +1.9% | 5,300 |
2023/10/20 | 1,655 | 1,670 | 1,654 | 1,654 | -8 | -0.5% | 2,000 |
2023/10/19 | 1,652 | 1,663 | 1,639 | 1,662 | +5 | +0.3% | 1,500 |
2023/10/18 | 1,638 | 1,660 | 1,638 | 1,657 | +15 | +0.9% | 7,700 |
2023/10/17 | 1,655 | 1,655 | 1,640 | 1,642 | -15 | -0.9% | 2,200 |
2023/10/16 | 1,646 | 1,666 | 1,639 | 1,657 | +11 | +0.7% | 2,700 |
2023/10/13 | 1,625 | 1,667 | 1,625 | 1,646 | -14 | -0.8% | 28,900 |
2023/10/12 | 1,645 | 1,660 | 1,636 | 1,660 | +16 | +1% | 2,800 |
2023/10/11 | 1,650 | 1,650 | 1,611 | 1,644 | -4 | -0.2% | 1,600 |
2023/10/10 | 1,626 | 1,650 | 1,625 | 1,648 | +23 | +1.4% | 5,100 |
2023/10/06 | 1,611 | 1,645 | 1,611 | 1,625 | +7 | +0.4% | 2,100 |
2023/10/05 | 1,623 | 1,626 | 1,617 | 1,618 | +18 | +1.1% | 2,900 |
2023/10/04 | 1,605 | 1,620 | 1,589 | 1,600 | -15 | -0.9% | 6,400 |
2023/10/03 | 1,661 | 1,661 | 1,611 | 1,615 | -46 | -2.8% | 3,800 |
2023/10/02 | 1,644 | 1,661 | 1,644 | 1,661 | +14 | +0.9% | 4,700 |
2023/09/29 | 1,662 | 1,662 | 1,639 | 1,647 | -13 | -0.8% | 900 |
2023/09/28 | 1,659 | 1,660 | 1,647 | 1,660 | -3 | -0.2% | 1,400 |
2023/09/27 | 1,652 | 1,665 | 1,651 | 1,663 | -5 | -0.3% | 700 |
101~
150
件表示中 / 3452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 | 218,500円 | +3.1% | +4.3% | 1.88% | 7.99倍 | 0.52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 | 205,600円 | +7.2% | +2.4% | 3.40% | 8.38倍 | 1.20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 | 149,100円 | -2.1% | +13.4% | 1.68% | 14.79倍 | 0.84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 | 482,500円 | +3.0% | +2.7% | 2.07% | 6.30倍 | 0.45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 | 168,000円 | +2.1% | -31.4% | 2.56% | 13.68倍 | 0.88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