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 |
---|---|---|---|---|---|---|---|
2015/06/01 | 1,173 | 1,173 | 1,173 | 1,173 | ±0 | ±0% | 100 |
2015/05/29 | 1,173 | 1,173 | 1,160 | 1,173 | +1 | +0.1% | 10,600 |
2015/05/28 | 1,173 | 1,173 | 1,172 | 1,172 | -1 | -0.1% | 6,400 |
2015/05/27 | 1,168 | 1,173 | 1,168 | 1,173 | +9 | +0.8% | 2,100 |
2015/05/26 | 1,172 | 1,172 | 1,161 | 1,164 | -1 | -0.1% | 1,000 |
2015/05/25 | 1,173 | 1,173 | 1,165 | 1,165 | -6 | -0.5% | 1,500 |
2015/05/22 | 1,175 | 1,175 | 1,171 | 1,171 | -4 | -0.3% | 3,100 |
2015/05/21 | 1,175 | 1,175 | 1,172 | 1,175 | +3 | +0.3% | 1,200 |
2015/05/20 | 1,172 | 1,172 | 1,172 | 1,172 | -3 | -0.3% | 800 |
2015/05/19 | 1,175 | 1,175 | 1,175 | 1,175 | -7 | -0.6% | 1,400 |
2015/05/18 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 200 |
2015/05/15 | 1,182 | 1,182 | 1,182 | 1,182 | ±0 | ±0% | 3,200 |
2015/05/14 | 1,167 | 1,184 | 1,167 | 1,182 | +10 | +0.9% | 3,600 |
2015/05/13 | 1,165 | 1,179 | 1,165 | 1,172 | +7 | +0.6% | 900 |
2015/05/12 | 1,172 | 1,172 | 1,165 | 1,165 | -6 | -0.5% | 2,400 |
2015/05/11 | 1,171 | 1,171 | 1,165 | 1,171 | +4 | +0.3% | 500 |
2015/05/08 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 100 |
2015/05/07 | 1,189 | 1,189 | 1,167 | 1,167 | -5 | -0.4% | 1,200 |
2015/05/01 | 1,170 | 1,172 | 1,170 | 1,172 | +2 | +0.2% | 2,500 |
2015/04/30 | 1,170 | 1,170 | 1,170 | 1,170 | -16 | -1.3% | 100 |
2015/04/28 | 1,186 | 1,186 | 1,186 | 1,186 | +1 | +0.1% | 100 |
2015/04/27 | 1,168 | 1,185 | 1,165 | 1,185 | +12 | +1% | 400 |
2015/04/24 | 1,173 | 1,173 | 1,172 | 1,173 | ±0 | ±0% | 800 |
2015/04/23 | 1,173 | 1,173 | 1,173 | 1,173 | +1 | +0.1% | 100 |
2015/04/22 | 1,176 | 1,176 | 1,162 | 1,172 | - | - | 1,500 |
2015/04/21 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/04/20 | 1,176 | 1,176 | 1,176 | 1,176 | -4 | -0.3% | 500 |
2015/04/17 | 1,186 | 1,186 | 1,180 | 1,180 | -15 | -1.3% | 1,200 |
2015/04/16 | 1,195 | 1,195 | 1,195 | 1,195 | +3 | +0.3% | 100 |
2015/04/15 | 1,195 | 1,196 | 1,183 | 1,192 | +7 | +0.6% | 11,700 |
2015/04/14 | 1,184 | 1,185 | 1,184 | 1,185 | -4 | -0.3% | 500 |
2015/04/13 | 1,192 | 1,192 | 1,189 | 1,189 | -1 | -0.1% | 700 |
2015/04/10 | 1,182 | 1,190 | 1,182 | 1,190 | +12 | +1% | 500 |
2015/04/09 | 1,168 | 1,178 | 1,168 | 1,178 | ±0 | ±0% | 300 |
2015/04/08 | 1,178 | 1,178 | 1,174 | 1,178 | +5 | +0.4% | 400 |
2015/04/07 | 1,160 | 1,173 | 1,160 | 1,173 | +5 | +0.4% | 700 |
2015/04/06 | 1,160 | 1,168 | 1,160 | 1,168 | +6 | +0.5% | 500 |
2015/04/03 | 1,174 | 1,174 | 1,162 | 1,162 | -18 | -1.5% | 2,900 |
2015/04/02 | 1,180 | 1,180 | 1,180 | 1,180 | - | - | 100 |
2015/04/01 | 0 | 0 | 0 | 0 | - | - | 0 |
2015/03/31 | 1,155 | 1,155 | 1,155 | 1,155 | -5 | -0.4% | 200 |
2015/03/30 | 1,160 | 1,160 | 1,160 | 1,160 | ±0 | ±0% | 1,000 |
2015/03/27 | 1,160 | 1,160 | 1,160 | 1,160 | -20 | -1.7% | 100 |
2015/03/26 | 1,184 | 1,185 | 1,180 | 1,180 | -4 | -0.3% | 3,400 |
2015/03/25 | 1,184 | 1,194 | 1,184 | 1,184 | -8 | -0.7% | 1,400 |
2015/03/24 | 1,190 | 1,192 | 1,189 | 1,192 | +2 | +0.2% | 2,400 |
2015/03/23 | 1,186 | 1,190 | 1,186 | 1,190 | +4 | +0.3% | 800 |
2015/03/20 | 1,200 | 1,200 | 1,186 | 1,186 | -14 | -1.2% | 1,700 |
2015/03/19 | 1,200 | 1,200 | 1,200 | 1,200 | -2 | -0.2% | 200 |
2015/03/18 | 1,202 | 1,202 | 1,189 | 1,202 | ±0 | ±0% | 1,300 |
2501~
2550
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 | 189,300円 | -4.6% | -8.2% | 2.91% | 8.29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 | 129,700円 | +1.9% | -15.9% | 4.63% | 6.89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 | 95,200円 | +2.3% | -5.8% | 4.20% | 9.58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 | 129,200円 | +3.2% | +9.8% | 3.56% | 8.00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