ハーバー研究所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2010/06/21 | 2,400 | 2,400 | 2,380 | 2,380 | -18 | -0.8% | 1,500 |
2010/06/18 | 2,398 | 2,398 | 2,370 | 2,398 | +18 | +0.8% | 800 |
2010/06/17 | 2,382 | 2,390 | 2,380 | 2,380 | +3 | +0.1% | 900 |
2010/06/16 | 2,344 | 2,380 | 2,344 | 2,377 | +33 | +1.4% | 1,700 |
2010/06/15 | 2,340 | 2,344 | 2,340 | 2,344 | +4 | +0.2% | 900 |
2010/06/14 | 2,325 | 2,340 | 2,305 | 2,340 | +15 | +0.6% | 1,000 |
2010/06/11 | 2,318 | 2,325 | 2,300 | 2,325 | +25 | +1.1% | 1,000 |
2010/06/10 | 2,309 | 2,312 | 2,300 | 2,300 | -9 | -0.4% | 1,500 |
2010/06/09 | 2,309 | 2,310 | 2,303 | 2,309 | +6 | +0.3% | 900 |
2010/06/08 | 2,301 | 2,313 | 2,301 | 2,303 | -15 | -0.6% | 1,300 |
2010/06/07 | 2,289 | 2,321 | 2,281 | 2,318 | +37 | +1.6% | 3,000 |
2010/06/04 | 2,300 | 2,300 | 2,280 | 2,281 | -11 | -0.5% | 2,400 |
2010/06/03 | 2,333 | 2,333 | 2,292 | 2,292 | -3 | -0.1% | 3,400 |
2010/06/02 | 2,245 | 2,298 | 2,245 | 2,295 | +61 | +2.7% | 5,000 |
2010/06/01 | 2,234 | 2,250 | 2,234 | 2,234 | +4 | +0.2% | 7,500 |
2010/05/31 | 2,216 | 2,230 | 2,215 | 2,230 | +14 | +0.6% | 6,900 |
2010/05/28 | 2,268 | 2,268 | 2,216 | 2,216 | -54 | -2.4% | 46,700 |
2010/05/27 | 2,263 | 2,288 | 2,260 | 2,270 | +16 | +0.7% | 6,500 |
2010/05/26 | 2,305 | 2,309 | 2,252 | 2,254 | -56 | -2.4% | 13,900 |
2010/05/25 | 2,337 | 2,337 | 2,306 | 2,310 | +2 | +0.1% | 5,700 |
2010/05/24 | 2,320 | 2,320 | 2,304 | 2,308 | -10 | -0.4% | 2,900 |
2010/05/21 | 2,325 | 2,330 | 2,300 | 2,318 | -34 | -1.4% | 7,300 |
2010/05/20 | 2,389 | 2,389 | 2,352 | 2,352 | -40 | -1.7% | 4,900 |
2010/05/19 | 2,400 | 2,409 | 2,376 | 2,392 | -43 | -1.8% | 8,600 |
2010/05/18 | 2,432 | 2,436 | 2,430 | 2,435 | +5 | +0.2% | 800 |
2010/05/17 | 2,435 | 2,436 | 2,430 | 2,430 | -5 | -0.2% | 1,000 |
2010/05/14 | 2,440 | 2,440 | 2,435 | 2,435 | -4 | -0.2% | 1,400 |
2010/05/13 | 2,437 | 2,439 | 2,436 | 2,439 | +1 | ±0% | 1,000 |
2010/05/12 | 2,439 | 2,439 | 2,438 | 2,438 | -1 | ±0% | 200 |
2010/05/11 | 2,430 | 2,439 | 2,430 | 2,439 | +10 | +0.4% | 1,500 |
2010/05/10 | 2,438 | 2,438 | 2,420 | 2,429 | +19 | +0.8% | 1,800 |
2010/05/07 | 2,430 | 2,430 | 2,400 | 2,410 | -40 | -1.6% | 4,200 |
2010/05/06 | 2,465 | 2,466 | 2,450 | 2,450 | -16 | -0.6% | 2,400 |
2010/04/30 | 2,472 | 2,475 | 2,466 | 2,466 | -4 | -0.2% | 600 |
2010/04/28 | 2,472 | 2,472 | 2,465 | 2,470 | -2 | -0.1% | 1,200 |
2010/04/27 | 2,473 | 2,473 | 2,470 | 2,472 | +2 | +0.1% | 500 |
2010/04/26 | 2,475 | 2,475 | 2,466 | 2,470 | +4 | +0.2% | 900 |
2010/04/23 | 2,468 | 2,470 | 2,465 | 2,466 | -2 | -0.1% | 1,100 |
2010/04/22 | 2,466 | 2,470 | 2,465 | 2,468 | +3 | +0.1% | 1,000 |
2010/04/21 | 2,465 | 2,468 | 2,460 | 2,465 | +2 | +0.1% | 800 |
2010/04/20 | 2,454 | 2,463 | 2,453 | 2,463 | +11 | +0.4% | 700 |
2010/04/19 | 2,450 | 2,470 | 2,450 | 2,452 | -13 | -0.5% | 1,000 |
2010/04/16 | 2,451 | 2,489 | 2,450 | 2,465 | +15 | +0.6% | 2,300 |
2010/04/15 | 2,448 | 2,450 | 2,438 | 2,450 | +5 | +0.2% | 1,900 |
2010/04/14 | 2,444 | 2,445 | 2,430 | 2,445 | +7 | +0.3% | 1,400 |
2010/04/13 | 2,432 | 2,438 | 2,431 | 2,438 | +7 | +0.3% | 900 |
2010/04/12 | 2,430 | 2,434 | 2,430 | 2,431 | +8 | +0.3% | 1,200 |
2010/04/09 | 2,419 | 2,430 | 2,419 | 2,423 | +7 | +0.3% | 1,600 |
2010/04/08 | 2,413 | 2,419 | 2,413 | 2,416 | +3 | +0.1% | 400 |
2010/04/07 | 2,420 | 2,420 | 2,412 | 2,413 | -7 | -0.3% | 700 |
3401~
3450
件表示中 / 3454件
類似銘柄と比較する
現在ご覧いただいている「HABA」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 |
---|---|---|---|---|---|---|---|---|
HABA | 208,300円 | +2.7% | - | 1.92% | 19.69倍 | 0.93倍 |
|
自然派化粧品の開発・製造・販売。スクワランオイルが有名。通信販売が主体。収益下期型 |
東インキ | 321,000円 | +1.1% | -79.5% | 3.12% | 9.70倍 | 0.31倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
アサヒペン | 180,800円 | +5.1% | +21.3% | 3.32% | 8.36倍 | 0.45倍 |
|
家庭用塗料の最大手、国内シェア3割。ホームセンター等の販路生かして園芸・日用品等も展開 |
コージンバイ | 163,300円 | -0.4% | -55.0% | 0.86% | 23.53倍 | 2.82倍 |
|
- |
ヤスハラケミカル | 71,200円 | +0.9% | -18.1% | 1.69% | 9.89倍 | 0.33倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
市場注目の銘柄
チャート関連のコラム