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 |
|---|---|---|---|---|---|---|---|
| 2017/07/12 | 1,917 | 1,928 | 1,917 | 1,918 | +1 | +0.1% | 5,300 |
| 2017/07/11 | 1,894 | 1,917 | 1,894 | 1,917 | +25 | +1.3% | 1,600 |
| 2017/07/10 | 1,880 | 1,892 | 1,876 | 1,892 | +12 | +0.6% | 2,100 |
| 2017/07/07 | 1,880 | 1,886 | 1,876 | 1,880 | ±0 | ±0% | 1,000 |
| 2017/07/06 | 1,889 | 1,890 | 1,873 | 1,880 | ±0 | ±0% | 2,400 |
| 2017/07/05 | 1,875 | 1,880 | 1,875 | 1,880 | +7 | +0.4% | 1,500 |
| 2017/07/04 | 1,895 | 1,895 | 1,873 | 1,873 | -24 | -1.3% | 400 |
| 2017/07/03 | 1,888 | 1,897 | 1,885 | 1,897 | +19 | +1% | 1,500 |
| 2017/06/30 | 1,888 | 1,888 | 1,873 | 1,878 | -10 | -0.5% | 300 |
| 2017/06/29 | 1,889 | 1,900 | 1,882 | 1,888 | +13 | +0.7% | 1,700 |
| 2017/06/28 | 1,874 | 1,875 | 1,874 | 1,875 | -28 | -1.5% | 400 |
| 2017/06/27 | 1,887 | 1,903 | 1,887 | 1,903 | +28 | +1.5% | 700 |
| 2017/06/26 | 1,875 | 1,897 | 1,875 | 1,875 | +5 | +0.3% | 1,000 |
| 2017/06/23 | 1,877 | 1,877 | 1,870 | 1,870 | -18 | -1% | 3,800 |
| 2017/06/22 | 1,876 | 1,897 | 1,876 | 1,888 | -12 | -0.6% | 1,100 |
| 2017/06/21 | 1,850 | 1,900 | 1,850 | 1,900 | +46 | +2.5% | 5,300 |
| 2017/06/20 | 1,853 | 1,870 | 1,853 | 1,854 | -10 | -0.5% | 1,600 |
| 2017/06/19 | 1,855 | 1,870 | 1,821 | 1,864 | -27 | -1.4% | 1,300 |
| 2017/06/16 | 1,879 | 1,907 | 1,870 | 1,891 | +17 | +0.9% | 1,000 |
| 2017/06/15 | 1,929 | 1,929 | 1,873 | 1,874 | -51 | -2.6% | 6,800 |
| 2017/06/14 | 1,947 | 1,947 | 1,907 | 1,925 | -10 | -0.5% | 3,200 |
| 2017/06/13 | 1,946 | 1,947 | 1,930 | 1,935 | +7 | +0.4% | 3,700 |
| 2017/06/12 | 1,923 | 1,949 | 1,923 | 1,928 | +19 | +1% | 7,100 |
| 2017/06/09 | 1,897 | 1,910 | 1,890 | 1,909 | +12 | +0.6% | 3,200 |
| 2017/06/08 | 1,899 | 1,900 | 1,880 | 1,897 | +35 | +1.9% | 1,900 |
| 2017/06/07 | 1,865 | 1,871 | 1,847 | 1,862 | +35 | +1.9% | 2,500 |
| 2017/06/06 | 1,885 | 1,885 | 1,826 | 1,827 | -61 | -3.2% | 2,300 |
| 2017/06/05 | 1,818 | 1,923 | 1,818 | 1,888 | +70 | +3.9% | 7,400 |
| 2017/06/02 | 1,823 | 1,824 | 1,816 | 1,818 | +4 | +0.2% | 2,400 |
| 2017/06/01 | 1,800 | 1,818 | 1,800 | 1,814 | +14 | +0.8% | 6,100 |
| 2017/05/31 | 1,823 | 1,828 | 1,800 | 1,800 | -4 | -0.2% | 3,500 |
| 2017/05/30 | 1,800 | 1,807 | 1,798 | 1,804 | -3 | -0.2% | 2,800 |
| 2017/05/29 | 1,814 | 1,815 | 1,799 | 1,807 | -7 | -0.4% | 2,500 |
| 2017/05/26 | 1,816 | 1,823 | 1,798 | 1,814 | -2 | -0.1% | 10,200 |
| 2017/05/25 | 1,810 | 1,858 | 1,805 | 1,816 | -24 | -1.3% | 11,200 |
| 2017/05/24 | 1,875 | 1,875 | 1,833 | 1,840 | -13 | -0.7% | 4,800 |
| 2017/05/23 | 1,875 | 1,875 | 1,853 | 1,853 | -22 | -1.2% | 2,000 |
| 2017/05/22 | 1,880 | 1,880 | 1,872 | 1,875 | +13 | +0.7% | 1,500 |
| 2017/05/19 | 1,858 | 1,862 | 1,857 | 1,862 | +18 | +1% | 2,500 |
| 2017/05/18 | 1,866 | 1,866 | 1,842 | 1,844 | -43 | -2.3% | 2,000 |
| 2017/05/17 | 1,864 | 1,888 | 1,860 | 1,887 | +23 | +1.2% | 5,000 |
| 2017/05/16 | 1,838 | 1,889 | 1,838 | 1,864 | -14 | -0.7% | 7,100 |
| 2017/05/15 | 1,898 | 1,898 | 1,803 | 1,878 | -26 | -1.4% | 20,300 |
| 2017/05/12 | 1,947 | 1,950 | 1,903 | 1,904 | -42 | -2.2% | 7,800 |
| 2017/05/11 | 1,945 | 1,950 | 1,937 | 1,946 | +1 | +0.1% | 2,500 |
| 2017/05/10 | 1,950 | 1,950 | 1,941 | 1,945 | -5 | -0.3% | 2,700 |
| 2017/05/09 | 1,968 | 1,968 | 1,938 | 1,950 | -24 | -1.2% | 11,900 |
| 2017/05/08 | 1,970 | 1,991 | 1,947 | 1,974 | +6 | +0.3% | 14,900 |
| 2017/05/02 | 1,940 | 1,979 | 1,940 | 1,968 | +32 | +1.7% | 2,500 |
| 2017/05/01 | 1,936 | 1,936 | 1,936 | 1,936 | ±0 | ±0% | 900 |
1951～
2000
件表示中 / 3737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 | 188,800円 | -4.6% | -8.2% | 2.91% | 8.26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 | 119,800円 | +20.0% | -2.7% | 5.18% | 15.79倍 | 0.82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 | 303,500円 | +7.4% | +2.8% | 4.71% | 7.46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 | 94,100円 | - | - | 5.31% | 24.95倍 | 1.08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
