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 |
---|---|---|---|---|---|---|---|
2018/05/08 | 2,394 | 2,421 | 2,394 | 2,421 | +41 | +1.7% | 2,500 |
2018/05/07 | 2,388 | 2,398 | 2,380 | 2,380 | +20 | +0.8% | 3,000 |
2018/05/02 | 2,355 | 2,360 | 2,350 | 2,360 | +9 | +0.4% | 2,000 |
2018/05/01 | 2,345 | 2,355 | 2,345 | 2,351 | +7 | +0.3% | 1,100 |
2018/04/27 | 2,356 | 2,367 | 2,330 | 2,344 | -6 | -0.3% | 1,500 |
2018/04/26 | 2,329 | 2,350 | 2,323 | 2,350 | +21 | +0.9% | 3,400 |
2018/04/25 | 2,322 | 2,340 | 2,322 | 2,329 | +6 | +0.3% | 2,500 |
2018/04/24 | 2,330 | 2,331 | 2,323 | 2,323 | -7 | -0.3% | 1,400 |
2018/04/23 | 2,344 | 2,353 | 2,320 | 2,330 | -16 | -0.7% | 2,000 |
2018/04/20 | 2,333 | 2,349 | 2,316 | 2,346 | +7 | +0.3% | 1,900 |
2018/04/19 | 2,355 | 2,376 | 2,339 | 2,339 | -12 | -0.5% | 1,900 |
2018/04/18 | 2,363 | 2,378 | 2,348 | 2,351 | -12 | -0.5% | 2,900 |
2018/04/17 | 2,407 | 2,407 | 2,363 | 2,363 | -44 | -1.8% | 6,300 |
2018/04/16 | 2,410 | 2,429 | 2,384 | 2,407 | -18 | -0.7% | 1,800 |
2018/04/13 | 2,436 | 2,436 | 2,425 | 2,425 | -11 | -0.5% | 2,300 |
2018/04/12 | 2,396 | 2,436 | 2,396 | 2,436 | +40 | +1.7% | 2,700 |
2018/04/11 | 2,360 | 2,398 | 2,360 | 2,396 | +56 | +2.4% | 3,600 |
2018/04/10 | 2,331 | 2,341 | 2,326 | 2,340 | +10 | +0.4% | 1,000 |
2018/04/09 | 2,334 | 2,334 | 2,330 | 2,330 | -11 | -0.5% | 500 |
2018/04/06 | 2,363 | 2,375 | 2,320 | 2,341 | -22 | -0.9% | 3,500 |
2018/04/05 | 2,365 | 2,368 | 2,363 | 2,363 | +1 | ±0% | 600 |
2018/04/04 | 2,365 | 2,365 | 2,349 | 2,362 | +16 | +0.7% | 1,800 |
2018/04/03 | 2,355 | 2,355 | 2,345 | 2,346 | -20 | -0.8% | 900 |
2018/04/02 | 2,358 | 2,370 | 2,358 | 2,366 | +9 | +0.4% | 1,100 |
2018/03/30 | 2,358 | 2,385 | 2,357 | 2,357 | +21 | +0.9% | 3,100 |
2018/03/29 | 2,334 | 2,338 | 2,334 | 2,336 | +8 | +0.3% | 800 |
2018/03/28 | 2,309 | 2,336 | 2,300 | 2,328 | -2 | -0.1% | 5,600 |
2018/03/27 | 2,320 | 2,331 | 2,310 | 2,330 | +30 | +1.3% | 1,800 |
2018/03/26 | 2,302 | 2,307 | 2,300 | 2,300 | -40 | -1.7% | 4,700 |
2018/03/23 | 2,387 | 2,387 | 2,340 | 2,340 | -71 | -2.9% | 5,700 |
2018/03/22 | 2,405 | 2,421 | 2,405 | 2,411 | +6 | +0.2% | 1,400 |
2018/03/20 | 2,414 | 2,414 | 2,405 | 2,405 | -13 | -0.5% | 1,200 |
2018/03/19 | 2,446 | 2,460 | 2,418 | 2,418 | -25 | -1% | 4,600 |
2018/03/16 | 2,421 | 2,443 | 2,421 | 2,443 | +26 | +1.1% | 2,400 |
2018/03/15 | 2,416 | 2,430 | 2,416 | 2,417 | +2 | +0.1% | 2,200 |
2018/03/14 | 2,411 | 2,415 | 2,411 | 2,415 | -17 | -0.7% | 1,000 |
2018/03/13 | 2,417 | 2,432 | 2,406 | 2,432 | +20 | +0.8% | 2,200 |
2018/03/12 | 2,412 | 2,416 | 2,401 | 2,412 | ±0 | ±0% | 2,200 |
2018/03/09 | 2,408 | 2,418 | 2,397 | 2,412 | +6 | +0.2% | 1,600 |
2018/03/08 | 2,396 | 2,410 | 2,393 | 2,406 | +15 | +0.6% | 1,400 |
2018/03/07 | 2,400 | 2,421 | 2,391 | 2,391 | -20 | -0.8% | 4,300 |
2018/03/06 | 2,386 | 2,422 | 2,378 | 2,411 | +49 | +2.1% | 5,700 |
2018/03/05 | 2,430 | 2,440 | 2,362 | 2,362 | -70 | -2.9% | 16,300 |
2018/03/02 | 2,433 | 2,444 | 2,432 | 2,432 | -27 | -1.1% | 6,300 |
2018/03/01 | 2,461 | 2,469 | 2,458 | 2,459 | -13 | -0.5% | 7,000 |
2018/02/28 | 2,460 | 2,484 | 2,458 | 2,472 | -35 | -1.4% | 55,900 |
2018/02/27 | 2,607 | 2,620 | 2,507 | 2,507 | -90 | -3.5% | 12,800 |
2018/02/26 | 2,590 | 2,685 | 2,590 | 2,597 | +48 | +1.9% | 9,000 |
2018/02/23 | 2,548 | 2,549 | 2,531 | 2,549 | +14 | +0.6% | 6,500 |
2018/02/22 | 2,520 | 2,535 | 2,481 | 2,535 | +34 | +1.4% | 5,500 |
1751~
1800
件表示中 / 3736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 | 189,000円 | -4.6% | -8.2% | 2.91% | 8.27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 |
グリーンクロス | 115,800円 | +7.3% | +4.3% | 3.20% | 8.02倍 | 0.86倍 |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
丸紅リース | 303,000円 | +7.4% | +2.8% | 4.72% | 7.45倍 | 0.57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 |
Misumi | 167,900円 | +4.2% | -6.7% | 2.98% | 15.25倍 | 0.49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 |
DVx | 93,400円 | - | - | 5.35% | 24.76倍 | 1.07倍 |
|
循環器分野の医療機器販売。アブレーション(心筋焼灼術用)カテーテル類の不整脈事業が主力 |
市場注目の銘柄
チャート関連のコラム