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 |
|---|---|---|---|---|---|---|---|
| 2016/12/09 | 3,400 | 3,500 | 3,375 | 3,430 | +20 | +0.6% | 7,400 |
| 2016/12/08 | 3,410 | 3,415 | 3,400 | 3,410 | ±0 | ±0% | 3,100 |
| 2016/12/07 | 3,455 | 3,455 | 3,410 | 3,410 | -35 | -1% | 2,600 |
| 2016/12/06 | 3,480 | 3,485 | 3,415 | 3,445 | -40 | -1.1% | 3,600 |
| 2016/12/05 | 3,500 | 3,500 | 3,470 | 3,485 | +5 | +0.1% | 5,100 |
| 2016/12/02 | 3,500 | 3,500 | 3,465 | 3,480 | -20 | -0.6% | 1,700 |
| 2016/12/01 | 3,480 | 3,555 | 3,480 | 3,500 | +25 | +0.7% | 4,300 |
| 2016/11/30 | 3,515 | 3,515 | 3,470 | 3,475 | -40 | -1.1% | 3,500 |
| 2016/11/29 | 3,530 | 3,555 | 3,515 | 3,515 | -50 | -1.4% | 2,500 |
| 2016/11/28 | 3,555 | 3,590 | 3,550 | 3,565 | +70 | +2% | 8,400 |
| 2016/11/25 | 3,520 | 3,545 | 3,450 | 3,495 | +5 | +0.1% | 7,500 |
| 2016/11/24 | 3,545 | 3,545 | 3,475 | 3,490 | -60 | -1.7% | 5,500 |
| 2016/11/22 | 3,560 | 3,585 | 3,550 | 3,550 | -35 | -1% | 4,900 |
| 2016/11/21 | 3,450 | 3,600 | 3,435 | 3,585 | +200 | +5.9% | 23,100 |
| 2016/11/18 | 3,370 | 3,420 | 3,370 | 3,385 | +15 | +0.4% | 4,700 |
| 2016/11/17 | 3,385 | 3,390 | 3,370 | 3,370 | -20 | -0.6% | 1,200 |
| 2016/11/16 | 3,385 | 3,400 | 3,370 | 3,390 | +5 | +0.1% | 3,600 |
| 2016/11/15 | 3,410 | 3,410 | 3,370 | 3,385 | -20 | -0.6% | 5,500 |
| 2016/11/14 | 3,320 | 3,420 | 3,320 | 3,405 | +85 | +2.6% | 10,000 |
| 2016/11/11 | 3,210 | 3,450 | 3,210 | 3,320 | +180 | +5.7% | 26,500 |
| 2016/11/10 | 3,090 | 3,150 | 3,090 | 3,140 | +65 | +2.1% | 3,800 |
| 2016/11/09 | 3,160 | 3,160 | 3,050 | 3,075 | -85 | -2.7% | 5,900 |
| 2016/11/08 | 3,150 | 3,165 | 3,150 | 3,160 | -5 | -0.2% | 2,400 |
| 2016/11/07 | 3,160 | 3,165 | 3,155 | 3,165 | +5 | +0.2% | 1,800 |
| 2016/11/04 | 3,160 | 3,160 | 3,160 | 3,160 | -10 | -0.3% | 1,200 |
| 2016/11/02 | 3,170 | 3,175 | 3,170 | 3,170 | -5 | -0.2% | 800 |
| 2016/11/01 | 3,180 | 3,185 | 3,175 | 3,175 | -10 | -0.3% | 1,100 |
| 2016/10/31 | 3,195 | 3,200 | 3,170 | 3,185 | +15 | +0.5% | 1,600 |
| 2016/10/28 | 3,250 | 3,250 | 3,170 | 3,170 | -30 | -0.9% | 2,200 |
| 2016/10/27 | 3,200 | 3,205 | 3,150 | 3,200 | -15 | -0.5% | 4,900 |
| 2016/10/26 | 3,205 | 3,215 | 3,205 | 3,215 | -25 | -0.8% | 1,300 |
| 2016/10/25 | 3,240 | 3,240 | 3,215 | 3,240 | +20 | +0.6% | 3,700 |
| 2016/10/24 | 3,195 | 3,235 | 3,185 | 3,220 | +25 | +0.8% | 2,700 |
| 2016/10/21 | 3,175 | 3,195 | 3,175 | 3,195 | ±0 | ±0% | 600 |
| 2016/10/20 | 3,180 | 3,195 | 3,180 | 3,195 | ±0 | ±0% | 800 |
| 2016/10/19 | 3,170 | 3,195 | 3,170 | 3,195 | +25 | +0.8% | 3,100 |
| 2016/10/18 | 3,185 | 3,185 | 3,155 | 3,170 | +20 | +0.6% | 1,600 |
| 2016/10/17 | 3,180 | 3,180 | 3,150 | 3,150 | -30 | -0.9% | 1,500 |
| 2016/10/14 | 3,155 | 3,180 | 3,150 | 3,180 | +25 | +0.8% | 1,400 |
| 2016/10/13 | 3,195 | 3,195 | 3,155 | 3,155 | -35 | -1.1% | 2,300 |
| 2016/10/12 | 3,180 | 3,190 | 3,150 | 3,190 | +10 | +0.3% | 2,100 |
| 2016/10/11 | 3,155 | 3,185 | 3,155 | 3,180 | +30 | +1% | 1,800 |
| 2016/10/07 | 3,170 | 3,170 | 3,140 | 3,150 | -20 | -0.6% | 2,900 |
| 2016/10/06 | 3,170 | 3,180 | 3,170 | 3,170 | ±0 | ±0% | 900 |
| 2016/10/05 | 3,195 | 3,195 | 3,170 | 3,170 | -25 | -0.8% | 1,200 |
| 2016/10/04 | 3,165 | 3,195 | 3,165 | 3,195 | +30 | +0.9% | 2,000 |
| 2016/10/03 | 3,185 | 3,185 | 3,160 | 3,165 | -5 | -0.2% | 1,600 |
| 2016/09/30 | 3,190 | 3,195 | 3,170 | 3,170 | -25 | -0.8% | 1,600 |
| 2016/09/29 | 3,220 | 3,225 | 3,195 | 3,195 | -15 | -0.5% | 1,500 |
| 2016/09/28 | 3,200 | 3,220 | 3,165 | 3,210 | -70 | -2.1% | 7,900 |
2051～
2100
件表示中 / 3692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 | 175,700円 | +2.7% | - | 2.28% | 16.61倍 | 0.80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 |
| 日理化 | 19,100円 | +0.4% | +15.4% | 1.57% | 28.46倍 | 0.39倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ダイトーケミ | 63,400円 | +17.9% | - | 2.52% | 8.30倍 | 0.47倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| イサム塗 | 342,000円 | +1.3% | +12.6% | 1.46% | 11.14倍 | 0.38倍 |
|
自動車補修用塗料に強み。環境対応の水性塗料や機能性塗料に注力。東南アジアで技術供与 |
| ロンシル工 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46倍 | 0.35倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
市場注目の銘柄
チャート関連のコラム
