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 |
|---|---|---|---|---|---|---|---|
| 2023/09/12 | 1,665 | 1,672 | 1,650 | 1,651 | -16 | -1% | 3,200 |
| 2023/09/11 | 1,669 | 1,672 | 1,657 | 1,667 | +2 | +0.1% | 4,000 |
| 2023/09/08 | 1,630 | 1,668 | 1,630 | 1,665 | +30 | +1.8% | 2,400 |
| 2023/09/07 | 1,630 | 1,655 | 1,627 | 1,635 | -33 | -2% | 2,800 |
| 2023/09/06 | 1,665 | 1,679 | 1,607 | 1,668 | +9 | +0.5% | 10,900 |
| 2023/09/05 | 1,661 | 1,661 | 1,651 | 1,659 | -5 | -0.3% | 500 |
| 2023/09/04 | 1,666 | 1,666 | 1,646 | 1,664 | -7 | -0.4% | 1,300 |
| 2023/09/01 | 1,647 | 1,671 | 1,641 | 1,671 | +20 | +1.2% | 1,300 |
| 2023/08/31 | 1,666 | 1,666 | 1,631 | 1,651 | -15 | -0.9% | 1,400 |
| 2023/08/30 | 1,669 | 1,671 | 1,654 | 1,666 | -3 | -0.2% | 600 |
| 2023/08/29 | 1,661 | 1,676 | 1,649 | 1,669 | +8 | +0.5% | 8,300 |
| 2023/08/28 | 1,648 | 1,661 | 1,631 | 1,661 | +19 | +1.2% | 7,100 |
| 2023/08/25 | 1,637 | 1,643 | 1,635 | 1,642 | -6 | -0.4% | 1,300 |
| 2023/08/24 | 1,647 | 1,648 | 1,632 | 1,648 | +1 | +0.1% | 3,900 |
| 2023/08/23 | 1,647 | 1,647 | 1,629 | 1,647 | +9 | +0.5% | 6,600 |
| 2023/08/22 | 1,620 | 1,651 | 1,620 | 1,638 | +37 | +2.3% | 17,600 |
| 2023/08/21 | 1,586 | 1,608 | 1,571 | 1,601 | +13 | +0.8% | 15,800 |
| 2023/08/18 | 1,582 | 1,588 | 1,577 | 1,588 | +17 | +1.1% | 9,600 |
| 2023/08/17 | 1,571 | 1,581 | 1,570 | 1,571 | -6 | -0.4% | 7,800 |
| 2023/08/16 | 1,579 | 1,584 | 1,575 | 1,577 | -4 | -0.3% | 5,400 |
| 2023/08/15 | 1,584 | 1,584 | 1,579 | 1,581 | -4 | -0.3% | 3,900 |
| 2023/08/14 | 1,581 | 1,589 | 1,574 | 1,585 | -9 | -0.6% | 9,800 |
| 2023/08/10 | 1,582 | 1,599 | 1,573 | 1,594 | +13 | +0.8% | 19,700 |
| 2023/08/09 | 1,589 | 1,589 | 1,578 | 1,581 | -4 | -0.3% | 3,100 |
| 2023/08/08 | 1,576 | 1,589 | 1,575 | 1,585 | +14 | +0.9% | 20,600 |
| 2023/08/07 | 1,589 | 1,589 | 1,571 | 1,571 | -8 | -0.5% | 4,200 |
| 2023/08/04 | 1,577 | 1,580 | 1,572 | 1,579 | +2 | +0.1% | 2,000 |
| 2023/08/03 | 1,580 | 1,589 | 1,572 | 1,577 | -7 | -0.4% | 43,200 |
| 2023/08/02 | 1,590 | 1,590 | 1,584 | 1,584 | -6 | -0.4% | 6,200 |
| 2023/08/01 | 1,590 | 1,590 | 1,583 | 1,590 | ±0 | ±0% | 3,600 |
| 2023/07/31 | 1,590 | 1,590 | 1,585 | 1,590 | ±0 | ±0% | 13,700 |
| 2023/07/28 | 1,588 | 1,592 | 1,580 | 1,590 | +4 | +0.3% | 8,100 |
| 2023/07/27 | 1,589 | 1,589 | 1,582 | 1,586 | -3 | -0.2% | 2,000 |
| 2023/07/26 | 1,587 | 1,595 | 1,587 | 1,589 | -6 | -0.4% | 2,300 |
| 2023/07/25 | 1,595 | 1,599 | 1,595 | 1,595 | +3 | +0.2% | 5,400 |
| 2023/07/24 | 1,588 | 1,600 | 1,588 | 1,592 | +5 | +0.3% | 3,800 |
| 2023/07/21 | 1,591 | 1,591 | 1,587 | 1,587 | -4 | -0.3% | 500 |
| 2023/07/20 | 1,582 | 1,591 | 1,581 | 1,591 | +2 | +0.1% | 900 |
| 2023/07/19 | 1,595 | 1,595 | 1,560 | 1,589 | -6 | -0.4% | 6,400 |
| 2023/07/18 | 1,608 | 1,622 | 1,595 | 1,595 | -13 | -0.8% | 2,200 |
| 2023/07/14 | 1,610 | 1,621 | 1,608 | 1,608 | -13 | -0.8% | 10,400 |
| 2023/07/13 | 1,618 | 1,621 | 1,602 | 1,621 | +7 | +0.4% | 1,800 |
| 2023/07/12 | 1,619 | 1,622 | 1,614 | 1,614 | -1 | -0.1% | 2,700 |
| 2023/07/11 | 1,620 | 1,625 | 1,615 | 1,615 | +3 | +0.2% | 5,100 |
| 2023/07/10 | 1,603 | 1,612 | 1,591 | 1,612 | +26 | +1.6% | 4,400 |
| 2023/07/07 | 1,572 | 1,602 | 1,572 | 1,586 | -9 | -0.6% | 2,200 |
| 2023/07/06 | 1,600 | 1,604 | 1,595 | 1,595 | -5 | -0.3% | 6,100 |
| 2023/07/05 | 1,598 | 1,603 | 1,598 | 1,600 | +7 | +0.4% | 2,500 |
| 2023/07/04 | 1,604 | 1,605 | 1,591 | 1,593 | +2 | +0.1% | 3,000 |
| 2023/07/03 | 1,592 | 1,592 | 1,589 | 1,591 | -1 | -0.1% | 10,200 |
401～
450
件表示中 / 3693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 | 205,000円 | +1.5% | +2.4% | 2.44% | 7.61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 | 281,700円 | +4.5% | +0.7% | 3.90% | 7.82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 | 107,300円 | +9.0% | +44.2% | 2.70% | 11.30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 |
| Ｍｉｓｕｍｉ | 171,400円 | +5.3% | +26.4% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
