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 |
|---|---|---|---|---|---|---|---|
| 2017/08/28 | 1,921 | 1,921 | 1,900 | 1,914 | -5 | -0.3% | 1,000 |
| 2017/08/25 | 1,919 | 1,919 | 1,918 | 1,919 | +1 | +0.1% | 1,000 |
| 2017/08/24 | 1,925 | 1,925 | 1,891 | 1,918 | -9 | -0.5% | 600 |
| 2017/08/23 | 1,905 | 1,927 | 1,900 | 1,927 | +28 | +1.5% | 3,700 |
| 2017/08/22 | 1,907 | 1,907 | 1,876 | 1,899 | -8 | -0.4% | 1,400 |
| 2017/08/21 | 1,932 | 1,933 | 1,892 | 1,907 | -23 | -1.2% | 4,000 |
| 2017/08/18 | 1,960 | 1,960 | 1,926 | 1,930 | - | - | 600 |
| 2017/08/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2017/08/16 | 2,013 | 2,013 | 1,975 | 1,982 | -12 | -0.6% | 4,400 |
| 2017/08/15 | 1,960 | 1,994 | 1,960 | 1,994 | +44 | +2.3% | 2,500 |
| 2017/08/14 | 1,941 | 1,985 | 1,903 | 1,950 | +49 | +2.6% | 5,700 |
| 2017/08/10 | 1,901 | 1,901 | 1,901 | 1,901 | -22 | -1.1% | 200 |
| 2017/08/09 | 1,903 | 1,928 | 1,901 | 1,923 | +40 | +2.1% | 2,300 |
| 2017/08/08 | 1,881 | 1,883 | 1,881 | 1,883 | -28 | -1.5% | 600 |
| 2017/08/07 | 1,900 | 1,911 | 1,900 | 1,911 | -2 | -0.1% | 2,300 |
| 2017/08/04 | 1,919 | 1,919 | 1,913 | 1,913 | +7 | +0.4% | 400 |
| 2017/08/03 | 1,900 | 1,918 | 1,900 | 1,906 | -54 | -2.8% | 7,300 |
| 2017/08/02 | 1,941 | 1,960 | 1,941 | 1,960 | +59 | +3.1% | 5,200 |
| 2017/08/01 | 1,911 | 1,911 | 1,899 | 1,901 | -20 | -1% | 3,100 |
| 2017/07/31 | 1,951 | 1,951 | 1,911 | 1,921 | -38 | -1.9% | 1,300 |
| 2017/07/28 | 1,961 | 1,961 | 1,922 | 1,959 | -4 | -0.2% | 1,000 |
| 2017/07/27 | 1,950 | 1,963 | 1,950 | 1,963 | +19 | +1% | 200 |
| 2017/07/26 | 1,943 | 1,978 | 1,943 | 1,944 | +4 | +0.2% | 900 |
| 2017/07/25 | 1,959 | 1,959 | 1,900 | 1,940 | -2 | -0.1% | 1,400 |
| 2017/07/24 | 1,959 | 1,960 | 1,942 | 1,942 | -57 | -2.9% | 1,400 |
| 2017/07/21 | 1,997 | 1,999 | 1,995 | 1,999 | +5 | +0.3% | 1,100 |
| 2017/07/20 | 1,951 | 1,994 | 1,936 | 1,994 | -7 | -0.3% | 1,400 |
| 2017/07/19 | 2,001 | 2,001 | 2,001 | 2,001 | +5 | +0.3% | 500 |
| 2017/07/18 | 1,995 | 2,024 | 1,993 | 1,996 | +12 | +0.6% | 11,500 |
| 2017/07/14 | 1,960 | 1,997 | 1,960 | 1,984 | +34 | +1.7% | 6,800 |
| 2017/07/13 | 1,930 | 1,950 | 1,930 | 1,950 | +32 | +1.7% | 3,400 |
| 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 |
1951～
2000
件表示中 / 3768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 | 187,800円 | -4.6% | -8.2% | 2.93% | 8.22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 |
| Ｍｉｓｕｍｉ | 170,100円 | +4.2% | -6.7% | - | - | - |
|
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 |
| ミタチ | 130,200円 | +1.9% | -15.9% | 4.61% | 6.92倍 | 0.66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 |
| オーウエル | 96,100円 | +2.3% | -5.8% | 4.16% | 9.67倍 | 0.45倍 |
|
全国３０００社へ塗料や関連機器・サービス提供する商社。自動車関連向けにホールＩＣ販売も |
| クロスプラス | 129,400円 | +3.2% | +9.8% | 3.55% | 8.01倍 | 0.57倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
市場注目の銘柄
チャート関連のコラム
