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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 4,220 | 4,250 | 4,215 | 4,250 | +30 | +0.7% | 1,900 |
| 2015/12/01 | 4,215 | 4,235 | 4,210 | 4,220 | +20 | +0.5% | 800 |
| 2015/11/30 | 4,220 | 4,255 | 4,200 | 4,200 | ±0 | ±0% | 4,400 |
| 2015/11/27 | 4,210 | 4,215 | 4,200 | 4,200 | -5 | -0.1% | 1,000 |
| 2015/11/26 | 4,190 | 4,205 | 4,190 | 4,205 | +15 | +0.4% | 3,300 |
| 2015/11/25 | 4,190 | 4,195 | 4,190 | 4,190 | +20 | +0.5% | 2,700 |
| 2015/11/24 | 4,175 | 4,190 | 4,165 | 4,170 | +20 | +0.5% | 1,800 |
| 2015/11/20 | 4,150 | 4,170 | 4,150 | 4,150 | ±0 | ±0% | 1,100 |
| 2015/11/19 | 4,150 | 4,175 | 4,150 | 4,150 | -10 | -0.2% | 2,700 |
| 2015/11/18 | 4,155 | 4,180 | 4,105 | 4,160 | ±0 | ±0% | 5,400 |
| 2015/11/17 | 4,150 | 4,180 | 4,150 | 4,160 | +5 | +0.1% | 1,700 |
| 2015/11/16 | 4,160 | 4,165 | 4,155 | 4,155 | -10 | -0.2% | 1,000 |
| 2015/11/13 | 4,180 | 4,205 | 4,165 | 4,165 | -15 | -0.4% | 2,100 |
| 2015/11/12 | 4,160 | 4,210 | 4,160 | 4,180 | +35 | +0.8% | 4,200 |
| 2015/11/11 | 4,160 | 4,165 | 4,145 | 4,145 | -15 | -0.4% | 2,700 |
| 2015/11/10 | 4,120 | 4,160 | 4,120 | 4,160 | +50 | +1.2% | 2,200 |
| 2015/11/09 | 4,105 | 4,115 | 4,105 | 4,110 | +15 | +0.4% | 800 |
| 2015/11/06 | 4,090 | 4,105 | 4,090 | 4,095 | -5 | -0.1% | 1,500 |
| 2015/11/05 | 4,095 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 1,900 |
| 2015/11/04 | 4,100 | 4,110 | 4,090 | 4,095 | +5 | +0.1% | 1,700 |
| 2015/11/02 | 4,100 | 4,100 | 4,085 | 4,090 | -10 | -0.2% | 800 |
| 2015/10/30 | 4,090 | 4,110 | 4,085 | 4,100 | -10 | -0.2% | 1,600 |
| 2015/10/29 | 4,080 | 4,115 | 4,080 | 4,110 | +25 | +0.6% | 1,000 |
| 2015/10/28 | 4,105 | 4,125 | 4,085 | 4,085 | -20 | -0.5% | 6,500 |
| 2015/10/27 | 4,110 | 4,120 | 4,105 | 4,105 | -5 | -0.1% | 1,200 |
| 2015/10/26 | 4,130 | 4,130 | 4,100 | 4,110 | -10 | -0.2% | 2,100 |
| 2015/10/23 | 4,150 | 4,150 | 4,110 | 4,120 | -10 | -0.2% | 1,000 |
| 2015/10/22 | 4,115 | 4,130 | 4,105 | 4,130 | +10 | +0.2% | 500 |
| 2015/10/21 | 4,145 | 4,150 | 4,100 | 4,120 | -15 | -0.4% | 2,100 |
| 2015/10/20 | 4,100 | 4,160 | 4,095 | 4,135 | +35 | +0.9% | 1,100 |
| 2015/10/19 | 4,100 | 4,105 | 4,100 | 4,100 | ±0 | ±0% | 1,600 |
| 2015/10/16 | 4,160 | 4,160 | 4,100 | 4,100 | -60 | -1.4% | 5,800 |
| 2015/10/15 | 4,170 | 4,170 | 4,160 | 4,160 | -35 | -0.8% | 1,100 |
| 2015/10/14 | 4,160 | 4,195 | 4,160 | 4,195 | +30 | +0.7% | 1,800 |
| 2015/10/13 | 4,185 | 4,185 | 4,165 | 4,165 | -15 | -0.4% | 1,500 |
| 2015/10/09 | 4,195 | 4,195 | 4,170 | 4,180 | -15 | -0.4% | 1,900 |
| 2015/10/08 | 4,200 | 4,200 | 4,195 | 4,195 | +25 | +0.6% | 200 |
| 2015/10/07 | 4,195 | 4,200 | 4,170 | 4,170 | -25 | -0.6% | 1,300 |
| 2015/10/06 | 4,205 | 4,205 | 4,190 | 4,195 | +10 | +0.2% | 1,000 |
| 2015/10/05 | 4,160 | 4,200 | 4,160 | 4,185 | +30 | +0.7% | 1,300 |
| 2015/10/02 | 4,150 | 4,170 | 4,150 | 4,155 | +5 | +0.1% | 900 |
| 2015/10/01 | 4,130 | 4,150 | 4,125 | 4,150 | +20 | +0.5% | 1,600 |
| 2015/09/30 | 4,135 | 4,180 | 4,130 | 4,130 | -5 | -0.1% | 3,800 |
| 2015/09/29 | 4,185 | 4,185 | 4,130 | 4,135 | -50 | -1.2% | 2,900 |
| 2015/09/28 | 4,205 | 4,265 | 4,145 | 4,185 | -160 | -3.7% | 9,500 |
| 2015/09/25 | 4,290 | 4,345 | 4,280 | 4,345 | +60 | +1.4% | 9,700 |
| 2015/09/24 | 4,215 | 4,290 | 4,215 | 4,285 | -10 | -0.2% | 14,100 |
| 2015/09/18 | 4,250 | 4,295 | 4,250 | 4,295 | +55 | +1.3% | 4,600 |
| 2015/09/17 | 4,230 | 4,250 | 4,230 | 4,240 | +5 | +0.1% | 2,700 |
| 2015/09/16 | 4,270 | 4,280 | 4,235 | 4,235 | -15 | -0.4% | 2,900 |
2301～
2350
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
