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 |
|---|---|---|---|---|---|---|---|
| 2015/08/11 | 1,138 | 1,144 | 1,068 | 1,099 | -99 | -8.3% | 23,400 |
| 2015/08/10 | 1,232 | 1,236 | 1,195 | 1,198 | -38 | -3.1% | 7,400 |
| 2015/08/07 | 1,176 | 1,250 | 1,165 | 1,236 | +59 | +5% | 28,900 |
| 2015/08/06 | 1,168 | 1,180 | 1,168 | 1,177 | +27 | +2.3% | 8,900 |
| 2015/08/05 | 1,150 | 1,150 | 1,150 | 1,150 | +2 | +0.2% | 100 |
| 2015/08/04 | 1,148 | 1,148 | 1,148 | 1,148 | -4 | -0.3% | 100 |
| 2015/08/03 | 1,152 | 1,152 | 1,152 | 1,152 | - | - | 100 |
| 2015/07/31 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/07/29 | 1,170 | 1,170 | 1,169 | 1,170 | +25 | +2.2% | 900 |
| 2015/07/28 | 1,163 | 1,163 | 1,140 | 1,145 | -25 | -2.1% | 5,300 |
| 2015/07/27 | 1,173 | 1,173 | 1,170 | 1,170 | -3 | -0.3% | 200 |
| 2015/07/24 | 1,178 | 1,178 | 1,173 | 1,173 | +3 | +0.3% | 200 |
| 2015/07/23 | 1,178 | 1,178 | 1,170 | 1,170 | -8 | -0.7% | 2,000 |
| 2015/07/22 | 1,178 | 1,178 | 1,178 | 1,178 | ±0 | ±0% | 900 |
| 2015/07/21 | 1,182 | 1,182 | 1,178 | 1,178 | -4 | -0.3% | 700 |
| 2015/07/17 | 1,180 | 1,182 | 1,164 | 1,182 | +2 | +0.2% | 800 |
| 2015/07/16 | 1,178 | 1,180 | 1,177 | 1,180 | -2 | -0.2% | 600 |
| 2015/07/15 | 1,182 | 1,182 | 1,182 | 1,182 | -4 | -0.3% | 9,200 |
| 2015/07/14 | 1,158 | 1,186 | 1,158 | 1,186 | +36 | +3.1% | 2,900 |
| 2015/07/13 | 1,150 | 1,150 | 1,150 | 1,150 | ±0 | ±0% | 500 |
| 2015/07/10 | 1,147 | 1,150 | 1,147 | 1,150 | +16 | +1.4% | 500 |
| 2015/07/09 | 1,139 | 1,139 | 1,126 | 1,134 | -11 | -1% | 6,300 |
| 2015/07/08 | 1,177 | 1,177 | 1,145 | 1,145 | -33 | -2.8% | 7,300 |
| 2015/07/07 | 1,160 | 1,178 | 1,160 | 1,178 | +20 | +1.7% | 700 |
| 2015/07/06 | 1,160 | 1,163 | 1,158 | 1,158 | ±0 | ±0% | 300 |
| 2015/07/03 | 1,173 | 1,173 | 1,140 | 1,158 | -12 | -1% | 4,300 |
| 2015/07/02 | 1,170 | 1,170 | 1,170 | 1,170 | -8 | -0.7% | 1,000 |
| 2015/07/01 | 1,160 | 1,178 | 1,160 | 1,178 | - | - | 1,700 |
| 2015/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/29 | 1,171 | 1,171 | 1,167 | 1,167 | -13 | -1.1% | 1,300 |
| 2015/06/26 | 1,180 | 1,180 | 1,180 | 1,180 | -4 | -0.3% | 2,100 |
| 2015/06/25 | 1,184 | 1,184 | 1,184 | 1,184 | +13 | +1.1% | 1,300 |
| 2015/06/24 | 1,175 | 1,175 | 1,171 | 1,171 | +2 | +0.2% | 1,100 |
| 2015/06/23 | 1,169 | 1,169 | 1,169 | 1,169 | +2 | +0.2% | 100 |
| 2015/06/22 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 300 |
| 2015/06/19 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 100 |
| 2015/06/18 | 1,172 | 1,172 | 1,167 | 1,167 | - | - | 1,300 |
| 2015/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/16 | 1,172 | 1,175 | 1,172 | 1,175 | +5 | +0.4% | 12,200 |
| 2015/06/15 | 1,187 | 1,187 | 1,170 | 1,170 | -17 | -1.4% | 5,400 |
| 2015/06/12 | 1,186 | 1,187 | 1,183 | 1,187 | +3 | +0.3% | 1,200 |
| 2015/06/11 | 1,176 | 1,184 | 1,176 | 1,184 | +3 | +0.3% | 600 |
| 2015/06/10 | 1,175 | 1,181 | 1,175 | 1,181 | +5 | +0.4% | 300 |
| 2015/06/09 | 1,176 | 1,178 | 1,176 | 1,176 | +1 | +0.1% | 600 |
| 2015/06/08 | 1,180 | 1,180 | 1,174 | 1,175 | +2 | +0.2% | 900 |
| 2015/06/05 | 1,175 | 1,175 | 1,173 | 1,173 | - | - | 300 |
| 2015/06/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2015/06/03 | 1,180 | 1,185 | 1,178 | 1,185 | +9 | +0.8% | 1,100 |
| 2015/06/02 | 1,173 | 1,176 | 1,173 | 1,176 | +3 | +0.3% | 2,200 |
2451～
2500
件表示中 / 3767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% | 2.94% | 15.43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 |
| ミタチ | 130,100円 | +1.9% | -15.9% | 4.61% | 6.91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 | 96,000円 | +2.3% | -5.8% | 4.17% | 9.66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 | 129,600円 | +3.2% | +9.8% | 3.55% | 8.02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
