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 |
|---|---|---|---|---|---|---|---|
| 2016/09/27 | 3,265 | 3,280 | 3,255 | 3,280 | +15 | +0.5% | 3,900 |
| 2016/09/26 | 3,270 | 3,275 | 3,250 | 3,265 | +5 | +0.2% | 5,100 |
| 2016/09/23 | 3,245 | 3,265 | 3,245 | 3,260 | +15 | +0.5% | 4,500 |
| 2016/09/21 | 3,205 | 3,250 | 3,205 | 3,245 | +20 | +0.6% | 1,800 |
| 2016/09/20 | 3,140 | 3,240 | 3,130 | 3,225 | +75 | +2.4% | 3,600 |
| 2016/09/16 | 3,120 | 3,150 | 3,120 | 3,150 | +30 | +1% | 1,400 |
| 2016/09/15 | 3,185 | 3,185 | 3,120 | 3,120 | -80 | -2.5% | 4,600 |
| 2016/09/14 | 3,245 | 3,245 | 3,200 | 3,200 | -45 | -1.4% | 4,500 |
| 2016/09/13 | 3,250 | 3,250 | 3,240 | 3,245 | -10 | -0.3% | 2,200 |
| 2016/09/12 | 3,250 | 3,260 | 3,240 | 3,255 | ±0 | ±0% | 1,400 |
| 2016/09/09 | 3,255 | 3,260 | 3,225 | 3,255 | +5 | +0.2% | 1,600 |
| 2016/09/08 | 3,255 | 3,260 | 3,250 | 3,250 | -15 | -0.5% | 2,200 |
| 2016/09/07 | 3,260 | 3,265 | 3,250 | 3,265 | +10 | +0.3% | 1,500 |
| 2016/09/06 | 3,260 | 3,260 | 3,250 | 3,255 | +5 | +0.2% | 1,500 |
| 2016/09/05 | 3,255 | 3,265 | 3,250 | 3,250 | ±0 | ±0% | 1,000 |
| 2016/09/02 | 3,270 | 3,270 | 3,250 | 3,250 | -15 | -0.5% | 1,400 |
| 2016/09/01 | 3,270 | 3,275 | 3,265 | 3,265 | +5 | +0.2% | 800 |
| 2016/08/31 | 3,275 | 3,275 | 3,250 | 3,260 | -10 | -0.3% | 1,000 |
| 2016/08/30 | 3,250 | 3,270 | 3,250 | 3,270 | +15 | +0.5% | 900 |
| 2016/08/29 | 3,250 | 3,280 | 3,250 | 3,255 | +5 | +0.2% | 1,500 |
| 2016/08/26 | 3,265 | 3,275 | 3,250 | 3,250 | -15 | -0.5% | 900 |
| 2016/08/25 | 3,265 | 3,270 | 3,255 | 3,265 | +40 | +1.2% | 800 |
| 2016/08/24 | 3,255 | 3,255 | 3,220 | 3,225 | -45 | -1.4% | 1,600 |
| 2016/08/23 | 3,255 | 3,270 | 3,250 | 3,270 | +10 | +0.3% | 400 |
| 2016/08/22 | 3,255 | 3,280 | 3,255 | 3,260 | ±0 | ±0% | 1,100 |
| 2016/08/19 | 3,270 | 3,295 | 3,260 | 3,260 | -10 | -0.3% | 1,400 |
| 2016/08/18 | 3,300 | 3,310 | 3,270 | 3,270 | -40 | -1.2% | 2,400 |
| 2016/08/17 | 3,315 | 3,325 | 3,310 | 3,310 | -25 | -0.7% | 600 |
| 2016/08/16 | 3,320 | 3,335 | 3,285 | 3,335 | +15 | +0.5% | 2,400 |
| 2016/08/15 | 3,330 | 3,335 | 3,310 | 3,320 | -10 | -0.3% | 1,200 |
| 2016/08/12 | 3,330 | 3,335 | 3,280 | 3,330 | +5 | +0.2% | 2,700 |
| 2016/08/10 | 3,305 | 3,325 | 3,305 | 3,325 | +40 | +1.2% | 1,600 |
| 2016/08/09 | 3,300 | 3,305 | 3,285 | 3,285 | -20 | -0.6% | 900 |
| 2016/08/08 | 3,320 | 3,320 | 3,275 | 3,305 | +25 | +0.8% | 900 |
| 2016/08/05 | 3,300 | 3,300 | 3,275 | 3,280 | ±0 | ±0% | 1,400 |
| 2016/08/04 | 3,285 | 3,300 | 3,280 | 3,280 | -5 | -0.2% | 900 |
| 2016/08/03 | 3,300 | 3,300 | 3,285 | 3,285 | -40 | -1.2% | 900 |
| 2016/08/02 | 3,350 | 3,350 | 3,305 | 3,325 | ±0 | ±0% | 1,400 |
| 2016/08/01 | 3,280 | 3,350 | 3,280 | 3,325 | +45 | +1.4% | 2,300 |
| 2016/07/29 | 3,300 | 3,320 | 3,280 | 3,280 | -15 | -0.5% | 1,100 |
| 2016/07/28 | 3,350 | 3,350 | 3,240 | 3,295 | -50 | -1.5% | 4,300 |
| 2016/07/27 | 3,325 | 3,345 | 3,325 | 3,345 | -5 | -0.1% | 600 |
| 2016/07/26 | 3,380 | 3,380 | 3,315 | 3,350 | -30 | -0.9% | 1,800 |
| 2016/07/25 | 3,390 | 3,390 | 3,375 | 3,380 | ±0 | ±0% | 1,700 |
| 2016/07/22 | 3,400 | 3,420 | 3,380 | 3,380 | -40 | -1.2% | 1,500 |
| 2016/07/21 | 3,410 | 3,420 | 3,410 | 3,420 | +15 | +0.4% | 900 |
| 2016/07/20 | 3,395 | 3,420 | 3,395 | 3,405 | -10 | -0.3% | 1,400 |
| 2016/07/19 | 3,405 | 3,440 | 3,400 | 3,415 | -20 | -0.6% | 2,200 |
| 2016/07/15 | 3,425 | 3,450 | 3,395 | 3,435 | +10 | +0.3% | 3,100 |
| 2016/07/14 | 3,460 | 3,460 | 3,425 | 3,425 | -15 | -0.4% | 700 |
2101～
2150
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
