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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,040 | 1,040 | 1,040 | 1,040 | - | - | 100 |
| 2014/06/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/27 | 1,045 | 1,045 | 1,032 | 1,032 | -8 | -0.8% | 1,100 |
| 2014/06/26 | 1,045 | 1,045 | 1,032 | 1,040 | ±0 | ±0% | 600 |
| 2014/06/25 | 1,050 | 1,050 | 1,040 | 1,040 | -11 | -1% | 2,200 |
| 2014/06/24 | 1,053 | 1,053 | 1,051 | 1,051 | -2 | -0.2% | 600 |
| 2014/06/23 | 1,064 | 1,064 | 1,034 | 1,053 | +5 | +0.5% | 700 |
| 2014/06/20 | 1,051 | 1,051 | 1,048 | 1,048 | ±0 | ±0% | 1,100 |
| 2014/06/19 | 1,051 | 1,051 | 1,048 | 1,048 | ±0 | ±0% | 3,500 |
| 2014/06/18 | 1,040 | 1,048 | 1,040 | 1,048 | +8 | +0.8% | 11,100 |
| 2014/06/17 | 1,040 | 1,040 | 1,040 | 1,040 | ±0 | ±0% | 500 |
| 2014/06/16 | 1,046 | 1,046 | 1,040 | 1,040 | -3 | -0.3% | 2,200 |
| 2014/06/13 | 1,036 | 1,043 | 1,036 | 1,043 | +7 | +0.7% | 1,500 |
| 2014/06/12 | 1,030 | 1,036 | 1,030 | 1,036 | +12 | +1.2% | 12,200 |
| 2014/06/11 | 1,035 | 1,040 | 1,020 | 1,024 | -11 | -1.1% | 2,500 |
| 2014/06/10 | 1,034 | 1,035 | 1,034 | 1,035 | - | - | 600 |
| 2014/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/06/06 | 1,026 | 1,034 | 1,026 | 1,034 | -4 | -0.4% | 900 |
| 2014/06/05 | 1,038 | 1,038 | 1,038 | 1,038 | ±0 | ±0% | 1,700 |
| 2014/06/04 | 1,038 | 1,038 | 1,038 | 1,038 | ±0 | ±0% | 500 |
| 2014/06/03 | 1,025 | 1,040 | 1,025 | 1,038 | +13 | +1.3% | 1,000 |
| 2014/06/02 | 1,020 | 1,025 | 1,020 | 1,025 | - | - | 900 |
| 2014/05/30 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/29 | 1,025 | 1,030 | 1,025 | 1,030 | ±0 | ±0% | 700 |
| 2014/05/28 | 1,021 | 1,030 | 1,014 | 1,030 | +1 | +0.1% | 2,700 |
| 2014/05/27 | 1,017 | 1,029 | 1,017 | 1,029 | +10 | +1% | 4,600 |
| 2014/05/26 | 1,015 | 1,019 | 1,015 | 1,019 | +1 | +0.1% | 800 |
| 2014/05/23 | 1,004 | 1,018 | 1,004 | 1,018 | +12 | +1.2% | 1,300 |
| 2014/05/22 | 1,003 | 1,006 | 1,003 | 1,006 | +1 | +0.1% | 1,000 |
| 2014/05/21 | 1,005 | 1,005 | 1,005 | 1,005 | ±0 | ±0% | 100 |
| 2014/05/20 | 1,003 | 1,005 | 1,003 | 1,005 | -1 | -0.1% | 1,100 |
| 2014/05/19 | 1,015 | 1,015 | 1,006 | 1,006 | -8 | -0.8% | 1,500 |
| 2014/05/16 | 1,015 | 1,016 | 1,014 | 1,014 | -9 | -0.9% | 1,700 |
| 2014/05/15 | 1,023 | 1,023 | 1,023 | 1,023 | -1 | -0.1% | 1,500 |
| 2014/05/14 | 1,024 | 1,024 | 1,020 | 1,024 | +11 | +1.1% | 500 |
| 2014/05/13 | 1,031 | 1,031 | 1,013 | 1,013 | -3 | -0.3% | 2,900 |
| 2014/05/12 | 1,015 | 1,025 | 1,010 | 1,016 | +1 | +0.1% | 2,000 |
| 2014/05/09 | 1,003 | 1,015 | 1,003 | 1,015 | +13 | +1.3% | 900 |
| 2014/05/08 | 1,018 | 1,018 | 1,002 | 1,002 | - | - | 800 |
| 2014/05/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/02 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/05/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/30 | 1,014 | 1,014 | 1,014 | 1,014 | - | - | 500 |
| 2014/04/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/25 | 1,016 | 1,016 | 1,014 | 1,014 | -2 | -0.2% | 1,100 |
| 2014/04/24 | 1,016 | 1,016 | 1,016 | 1,016 | - | - | 400 |
| 2014/04/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2014/04/21 | 1,016 | 1,016 | 1,016 | 1,016 | +4 | +0.4% | 100 |
| 2014/04/18 | 1,012 | 1,012 | 1,012 | 1,012 | - | - | 200 |
2651～
2700
件表示中 / 3694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 | 205,300円 | +1.5% | +2.4% | 2.44% | 7.62倍 | 0.45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 |
| ＧＦＣ | 201,300円 | +2.9% | -33.0% | 0.00% | 31.62倍 | 0.66倍 |
|
旅館、ホテル、料亭等への業務用加工食材１次卸。業務用高級食材首位。西村社長がＭＢＯ実施 |
| 丸藤パ | 280,800円 | +4.5% | +0.7% | 3.92% | 7.79倍 | 0.34倍 |
|
建設仮設材の販売、賃貸で２位グループ。三井物産系。東日本が地盤。工事、鉄骨加工を拡充 |
| 三栄コポ | 107,800円 | +9.0% | +44.2% | 2.69% | 11.35倍 | 0.80倍 |
|
家具、調理用品、小型家電等の専門商社。良品計画などにＯＥＭ商材供給。ブランド品小売りも |
| 丸紅リース | 306,500円 | +7.2% | +8.9% | 4.57% | 7.66倍 | 0.60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 |
市場注目の銘柄
チャート関連のコラム
