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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 4,210 | 4,250 | 4,210 | 4,250 | +45 | +1.1% | 2,200 |
| 2015/09/14 | 4,215 | 4,240 | 4,205 | 4,205 | -10 | -0.2% | 4,600 |
| 2015/09/11 | 4,205 | 4,250 | 4,200 | 4,215 | +15 | +0.4% | 2,600 |
| 2015/09/10 | 4,200 | 4,220 | 4,180 | 4,200 | -30 | -0.7% | 2,300 |
| 2015/09/09 | 4,200 | 4,235 | 4,200 | 4,230 | +80 | +1.9% | 2,600 |
| 2015/09/08 | 4,215 | 4,215 | 4,110 | 4,150 | -65 | -1.5% | 3,400 |
| 2015/09/07 | 4,210 | 4,230 | 4,200 | 4,215 | -25 | -0.6% | 4,500 |
| 2015/09/04 | 4,270 | 4,280 | 4,240 | 4,240 | -50 | -1.2% | 2,700 |
| 2015/09/03 | 4,300 | 4,320 | 4,260 | 4,290 | +55 | +1.3% | 2,000 |
| 2015/09/02 | 4,210 | 4,300 | 4,210 | 4,235 | -70 | -1.6% | 3,400 |
| 2015/09/01 | 4,365 | 4,365 | 4,305 | 4,305 | -60 | -1.4% | 2,200 |
| 2015/08/31 | 4,395 | 4,395 | 4,340 | 4,365 | -15 | -0.3% | 3,300 |
| 2015/08/28 | 4,400 | 4,400 | 4,360 | 4,380 | +25 | +0.6% | 3,300 |
| 2015/08/27 | 4,380 | 4,380 | 4,320 | 4,355 | +105 | +2.5% | 4,400 |
| 2015/08/26 | 4,200 | 4,250 | 4,170 | 4,250 | +50 | +1.2% | 5,300 |
| 2015/08/25 | 3,980 | 4,250 | 3,890 | 4,200 | +15 | +0.4% | 16,700 |
| 2015/08/24 | 4,265 | 4,265 | 4,110 | 4,185 | -140 | -3.2% | 12,000 |
| 2015/08/21 | 4,375 | 4,400 | 4,325 | 4,325 | -75 | -1.7% | 6,500 |
| 2015/08/20 | 4,425 | 4,430 | 4,400 | 4,400 | -25 | -0.6% | 2,500 |
| 2015/08/19 | 4,440 | 4,440 | 4,425 | 4,425 | -15 | -0.3% | 1,300 |
| 2015/08/18 | 4,440 | 4,445 | 4,420 | 4,440 | +10 | +0.2% | 1,800 |
| 2015/08/17 | 4,425 | 4,430 | 4,415 | 4,430 | +35 | +0.8% | 1,300 |
| 2015/08/14 | 4,410 | 4,415 | 4,390 | 4,395 | -25 | -0.6% | 1,900 |
| 2015/08/13 | 4,415 | 4,420 | 4,400 | 4,420 | +5 | +0.1% | 1,100 |
| 2015/08/12 | 4,405 | 4,440 | 4,405 | 4,415 | -20 | -0.5% | 1,300 |
| 2015/08/11 | 4,425 | 4,445 | 4,400 | 4,435 | +5 | +0.1% | 4,700 |
| 2015/08/10 | 4,460 | 4,460 | 4,430 | 4,430 | -40 | -0.9% | 3,900 |
| 2015/08/07 | 4,470 | 4,480 | 4,465 | 4,470 | -30 | -0.7% | 1,900 |
| 2015/08/06 | 4,495 | 4,500 | 4,470 | 4,500 | +5 | +0.1% | 3,900 |
| 2015/08/05 | 4,495 | 4,495 | 4,480 | 4,495 | +5 | +0.1% | 1,100 |
| 2015/08/04 | 4,495 | 4,495 | 4,455 | 4,490 | -10 | -0.2% | 3,000 |
| 2015/08/03 | 4,400 | 4,500 | 4,400 | 4,500 | +100 | +2.3% | 7,300 |
| 2015/07/31 | 4,405 | 4,405 | 4,395 | 4,400 | +10 | +0.2% | 1,100 |
| 2015/07/30 | 4,400 | 4,405 | 4,390 | 4,390 | -10 | -0.2% | 1,100 |
| 2015/07/29 | 4,400 | 4,400 | 4,380 | 4,400 | ±0 | ±0% | 2,000 |
| 2015/07/28 | 4,370 | 4,400 | 4,370 | 4,400 | +5 | +0.1% | 2,000 |
| 2015/07/27 | 4,380 | 4,400 | 4,375 | 4,395 | +15 | +0.3% | 2,100 |
| 2015/07/24 | 4,375 | 4,385 | 4,375 | 4,380 | +5 | +0.1% | 900 |
| 2015/07/23 | 4,380 | 4,390 | 4,370 | 4,375 | -10 | -0.2% | 1,900 |
| 2015/07/22 | 4,375 | 4,385 | 4,375 | 4,385 | -5 | -0.1% | 400 |
| 2015/07/21 | 4,385 | 4,390 | 4,375 | 4,390 | +5 | +0.1% | 1,300 |
| 2015/07/17 | 4,380 | 4,385 | 4,360 | 4,385 | +5 | +0.1% | 1,400 |
| 2015/07/16 | 4,365 | 4,380 | 4,365 | 4,380 | +15 | +0.3% | 1,500 |
| 2015/07/15 | 4,375 | 4,375 | 4,320 | 4,365 | +25 | +0.6% | 2,300 |
| 2015/07/14 | 4,350 | 4,350 | 4,310 | 4,340 | +45 | +1% | 3,500 |
| 2015/07/13 | 4,235 | 4,300 | 4,235 | 4,295 | +65 | +1.5% | 1,900 |
| 2015/07/10 | 4,260 | 4,290 | 4,230 | 4,230 | -20 | -0.5% | 5,600 |
| 2015/07/09 | 4,250 | 4,300 | 4,100 | 4,250 | -80 | -1.8% | 14,200 |
| 2015/07/08 | 4,395 | 4,400 | 4,320 | 4,330 | -45 | -1% | 3,500 |
| 2015/07/07 | 4,365 | 4,400 | 4,365 | 4,375 | +10 | +0.2% | 1,600 |
2351～
2400
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
