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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,209 | 1,220 | 1,203 | 1,220 | +2 | +0.2% | 600 |
| 2014/11/12 | 1,227 | 1,227 | 1,218 | 1,218 | -10 | -0.8% | 2,100 |
| 2014/11/11 | 1,227 | 1,228 | 1,227 | 1,228 | ±0 | ±0% | 1,200 |
| 2014/11/10 | 1,208 | 1,228 | 1,196 | 1,228 | +13 | +1.1% | 1,700 |
| 2014/11/07 | 1,203 | 1,228 | 1,203 | 1,215 | +14 | +1.2% | 2,000 |
| 2014/11/06 | 1,235 | 1,235 | 1,201 | 1,201 | -9 | -0.7% | 1,500 |
| 2014/11/05 | 1,210 | 1,215 | 1,205 | 1,210 | ±0 | ±0% | 1,100 |
| 2014/11/04 | 1,210 | 1,212 | 1,200 | 1,210 | +10 | +0.8% | 5,700 |
| 2014/10/31 | 1,200 | 1,200 | 1,200 | 1,200 | - | - | 500 |
| 2014/10/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/29 | 1,198 | 1,200 | 1,195 | 1,200 | - | - | 500 |
| 2014/10/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/27 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/10/24 | 1,196 | 1,200 | 1,196 | 1,196 | +1 | +0.1% | 1,000 |
| 2014/10/23 | 1,190 | 1,195 | 1,190 | 1,195 | +6 | +0.5% | 500 |
| 2014/10/22 | 1,190 | 1,190 | 1,189 | 1,189 | +9 | +0.8% | 200 |
| 2014/10/21 | 1,180 | 1,180 | 1,180 | 1,180 | -7 | -0.6% | 100 |
| 2014/10/20 | 1,187 | 1,187 | 1,187 | 1,187 | +30 | +2.6% | 100 |
| 2014/10/17 | 1,171 | 1,171 | 1,157 | 1,157 | -14 | -1.2% | 300 |
| 2014/10/16 | 1,177 | 1,177 | 1,171 | 1,171 | -24 | -2% | 1,100 |
| 2014/10/15 | 1,195 | 1,195 | 1,195 | 1,195 | +10 | +0.8% | 800 |
| 2014/10/14 | 1,182 | 1,190 | 1,170 | 1,185 | -35 | -2.9% | 2,300 |
| 2014/10/10 | 1,247 | 1,247 | 1,220 | 1,220 | -20 | -1.6% | 1,400 |
| 2014/10/09 | 1,246 | 1,250 | 1,240 | 1,240 | -5 | -0.4% | 1,600 |
| 2014/10/08 | 1,250 | 1,250 | 1,244 | 1,245 | -55 | -4.2% | 800 |
| 2014/10/07 | 1,245 | 1,300 | 1,245 | 1,300 | +55 | +4.4% | 5,000 |
| 2014/10/06 | 1,235 | 1,245 | 1,235 | 1,245 | +10 | +0.8% | 700 |
| 2014/10/03 | 1,220 | 1,235 | 1,220 | 1,235 | +15 | +1.2% | 5,200 |
| 2014/10/02 | 1,210 | 1,225 | 1,201 | 1,220 | -10 | -0.8% | 3,600 |
| 2014/10/01 | 1,199 | 1,230 | 1,199 | 1,230 | +26 | +2.2% | 3,800 |
| 2014/09/30 | 1,222 | 1,222 | 1,201 | 1,204 | +1 | +0.1% | 800 |
| 2014/09/29 | 1,203 | 1,203 | 1,203 | 1,203 | -19 | -1.6% | 300 |
| 2014/09/26 | 1,238 | 1,238 | 1,222 | 1,222 | -16 | -1.3% | 700 |
| 2014/09/25 | 1,222 | 1,238 | 1,222 | 1,238 | +17 | +1.4% | 2,800 |
| 2014/09/24 | 1,222 | 1,222 | 1,221 | 1,221 | -1 | -0.1% | 200 |
| 2014/09/22 | 1,222 | 1,222 | 1,222 | 1,222 | ±0 | ±0% | 100 |
| 2014/09/19 | 1,225 | 1,225 | 1,222 | 1,222 | ±0 | ±0% | 500 |
| 2014/09/18 | 1,227 | 1,230 | 1,215 | 1,222 | -3 | -0.2% | 4,300 |
| 2014/09/17 | 1,224 | 1,225 | 1,220 | 1,225 | +1 | +0.1% | 8,900 |
| 2014/09/16 | 1,220 | 1,224 | 1,215 | 1,224 | +4 | +0.3% | 3,100 |
| 2014/09/12 | 1,218 | 1,220 | 1,192 | 1,220 | +8 | +0.7% | 7,500 |
| 2014/09/11 | 1,200 | 1,212 | 1,200 | 1,212 | +12 | +1% | 2,600 |
| 2014/09/10 | 1,200 | 1,200 | 1,200 | 1,200 | -7 | -0.6% | 300 |
| 2014/09/09 | 1,185 | 1,207 | 1,185 | 1,207 | +4 | +0.3% | 4,500 |
| 2014/09/08 | 1,185 | 1,203 | 1,185 | 1,203 | +23 | +1.9% | 5,200 |
| 2014/09/05 | 1,187 | 1,187 | 1,180 | 1,180 | -8 | -0.7% | 1,500 |
| 2014/09/04 | 1,188 | 1,188 | 1,188 | 1,188 | ±0 | ±0% | 1,000 |
| 2014/09/03 | 1,203 | 1,203 | 1,188 | 1,188 | -16 | -1.3% | 600 |
| 2014/09/02 | 1,192 | 1,205 | 1,192 | 1,204 | +3 | +0.2% | 3,000 |
| 2014/09/01 | 1,185 | 1,207 | 1,185 | 1,201 | +1 | +0.1% | 5,400 |
2601～
2650
件表示中 / 3736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 | 189,000円 | -4.6% | -8.2% | 2.91% | 8.28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 |
| グリーンクロス | 115,800円 | +7.3% | +4.3% | - | - | - |
|
工事安全機材の販売、レンタル。西日本地盤だが、関東など営業エリア拡大。看板の製作・修繕も |
| 丸紅リース | 303,000円 | +7.4% | +2.8% | 4.72% | 7.45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 | 93,400円 | - | - | 5.35% | 24.76倍 | 1.07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
