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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 1,916 | 1,927 | 1,914 | 1,914 | - | - | 1,300 |
| 2024/10/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/30 | 1,934 | 1,953 | 1,913 | 1,921 | -13 | -0.7% | 3,000 |
| 2024/10/29 | 1,934 | 1,934 | 1,934 | 1,934 | +9 | +0.5% | 100 |
| 2024/10/28 | 1,935 | 1,935 | 1,915 | 1,925 | +20 | +1% | 1,100 |
| 2024/10/25 | 1,920 | 1,920 | 1,905 | 1,905 | -15 | -0.8% | 600 |
| 2024/10/24 | 1,926 | 1,926 | 1,909 | 1,920 | -8 | -0.4% | 2,700 |
| 2024/10/23 | 1,928 | 1,928 | 1,928 | 1,928 | ±0 | ±0% | 100 |
| 2024/10/22 | 1,964 | 1,964 | 1,910 | 1,928 | -32 | -1.6% | 3,900 |
| 2024/10/21 | 1,982 | 1,982 | 1,960 | 1,960 | -15 | -0.8% | 2,100 |
| 2024/10/18 | 1,990 | 1,990 | 1,975 | 1,975 | - | - | 600 |
| 2024/10/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2024/10/16 | 1,982 | 1,989 | 1,982 | 1,989 | +2 | +0.1% | 600 |
| 2024/10/15 | 1,990 | 1,990 | 1,980 | 1,987 | -1 | -0.1% | 2,800 |
| 2024/10/11 | 1,990 | 1,996 | 1,980 | 1,988 | -2 | -0.1% | 1,100 |
| 2024/10/10 | 1,980 | 2,000 | 1,974 | 1,990 | +10 | +0.5% | 5,700 |
| 2024/10/09 | 1,978 | 2,029 | 1,978 | 1,980 | +10 | +0.5% | 3,900 |
| 2024/10/08 | 1,982 | 1,982 | 1,970 | 1,970 | -12 | -0.6% | 3,000 |
| 2024/10/07 | 1,985 | 1,990 | 1,980 | 1,982 | +1 | +0.1% | 2,300 |
| 2024/10/04 | 1,972 | 1,982 | 1,970 | 1,981 | -1 | -0.1% | 2,200 |
| 2024/10/03 | 1,990 | 1,994 | 1,980 | 1,982 | +2 | +0.1% | 2,000 |
| 2024/10/02 | 1,963 | 1,999 | 1,963 | 1,980 | -19 | -1% | 2,900 |
| 2024/10/01 | 1,983 | 1,999 | 1,983 | 1,999 | +16 | +0.8% | 200 |
| 2024/09/30 | 1,979 | 1,983 | 1,971 | 1,983 | -15 | -0.8% | 1,600 |
| 2024/09/27 | 2,009 | 2,009 | 1,998 | 1,998 | -1 | -0.1% | 300 |
| 2024/09/26 | 2,020 | 2,020 | 1,999 | 1,999 | ±0 | ±0% | 1,100 |
| 2024/09/25 | 2,009 | 2,019 | 1,999 | 1,999 | -1 | -0.1% | 1,100 |
| 2024/09/24 | 2,014 | 2,014 | 2,000 | 2,000 | -14 | -0.7% | 3,500 |
| 2024/09/20 | 2,000 | 2,018 | 2,000 | 2,014 | +24 | +1.2% | 900 |
| 2024/09/19 | 1,990 | 2,001 | 1,985 | 1,990 | -23 | -1.1% | 1,500 |
| 2024/09/18 | 2,025 | 2,025 | 1,994 | 2,013 | -12 | -0.6% | 700 |
| 2024/09/17 | 2,025 | 2,025 | 2,025 | 2,025 | -3 | -0.1% | 100 |
| 2024/09/13 | 2,020 | 2,028 | 2,001 | 2,028 | +18 | +0.9% | 1,500 |
| 2024/09/12 | 2,040 | 2,040 | 2,001 | 2,010 | +41 | +2.1% | 2,900 |
| 2024/09/11 | 2,025 | 2,025 | 1,969 | 1,969 | -40 | -2% | 1,100 |
| 2024/09/10 | 1,990 | 2,009 | 1,990 | 2,009 | +38 | +1.9% | 300 |
| 2024/09/09 | 1,956 | 1,980 | 1,949 | 1,971 | -29 | -1.5% | 2,000 |
| 2024/09/06 | 2,000 | 2,000 | 2,000 | 2,000 | +6 | +0.3% | 100 |
| 2024/09/05 | 1,989 | 2,004 | 1,986 | 1,994 | +9 | +0.5% | 500 |
| 2024/09/04 | 2,010 | 2,010 | 1,974 | 1,985 | -45 | -2.2% | 3,000 |
| 2024/09/03 | 2,037 | 2,037 | 2,030 | 2,030 | ±0 | ±0% | 600 |
| 2024/09/02 | 2,030 | 2,030 | 2,020 | 2,030 | +10 | +0.5% | 700 |
| 2024/08/30 | 2,029 | 2,029 | 2,017 | 2,020 | +1 | ±0% | 1,400 |
| 2024/08/29 | 2,000 | 2,019 | 1,986 | 2,019 | +8 | +0.4% | 2,200 |
| 2024/08/28 | 2,005 | 2,011 | 1,995 | 2,011 | -11 | -0.5% | 2,500 |
| 2024/08/27 | 2,020 | 2,041 | 1,994 | 2,022 | +2 | +0.1% | 3,700 |
| 2024/08/26 | 2,028 | 2,029 | 2,020 | 2,020 | -8 | -0.4% | 1,000 |
| 2024/08/23 | 2,010 | 2,030 | 2,010 | 2,028 | +16 | +0.8% | 2,100 |
| 2024/08/22 | 2,004 | 2,012 | 2,003 | 2,012 | -13 | -0.6% | 1,300 |
| 2024/08/21 | 2,025 | 2,025 | 2,025 | 2,025 | ±0 | ±0% | 400 |
151～
200
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
