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 |
|---|---|---|---|---|---|---|---|
| 2015/07/06 | 4,400 | 4,400 | 4,360 | 4,365 | -45 | -1% | 2,600 |
| 2015/07/03 | 4,415 | 4,415 | 4,390 | 4,410 | -10 | -0.2% | 2,100 |
| 2015/07/02 | 4,350 | 4,420 | 4,345 | 4,420 | +70 | +1.6% | 6,000 |
| 2015/07/01 | 4,340 | 4,350 | 4,300 | 4,350 | +20 | +0.5% | 5,000 |
| 2015/06/30 | 4,315 | 4,335 | 4,305 | 4,330 | +20 | +0.5% | 2,900 |
| 2015/06/29 | 4,320 | 4,350 | 4,285 | 4,310 | -80 | -1.8% | 5,900 |
| 2015/06/26 | 4,380 | 4,390 | 4,365 | 4,390 | +20 | +0.5% | 1,300 |
| 2015/06/25 | 4,385 | 4,385 | 4,360 | 4,370 | +20 | +0.5% | 2,400 |
| 2015/06/24 | 4,350 | 4,360 | 4,340 | 4,350 | +15 | +0.3% | 1,600 |
| 2015/06/23 | 4,320 | 4,350 | 4,320 | 4,335 | ±0 | ±0% | 1,900 |
| 2015/06/22 | 4,280 | 4,355 | 4,280 | 4,335 | +55 | +1.3% | 2,400 |
| 2015/06/19 | 4,240 | 4,280 | 4,215 | 4,280 | ±0 | ±0% | 4,500 |
| 2015/06/18 | 4,345 | 4,345 | 4,250 | 4,280 | -75 | -1.7% | 3,200 |
| 2015/06/17 | 4,365 | 4,380 | 4,305 | 4,355 | -40 | -0.9% | 3,100 |
| 2015/06/16 | 4,410 | 4,410 | 4,395 | 4,395 | -10 | -0.2% | 2,000 |
| 2015/06/15 | 4,405 | 4,425 | 4,400 | 4,405 | ±0 | ±0% | 2,900 |
| 2015/06/12 | 4,410 | 4,425 | 4,405 | 4,405 | +30 | +0.7% | 3,100 |
| 2015/06/11 | 4,365 | 4,390 | 4,365 | 4,375 | +20 | +0.5% | 4,300 |
| 2015/06/10 | 4,300 | 4,355 | 4,300 | 4,355 | +55 | +1.3% | 5,700 |
| 2015/06/09 | 4,295 | 4,300 | 4,290 | 4,300 | +5 | +0.1% | 2,200 |
| 2015/06/08 | 4,285 | 4,295 | 4,285 | 4,295 | +15 | +0.4% | 1,900 |
| 2015/06/05 | 4,275 | 4,280 | 4,270 | 4,280 | +5 | +0.1% | 1,100 |
| 2015/06/04 | 4,260 | 4,275 | 4,255 | 4,275 | +15 | +0.4% | 2,900 |
| 2015/06/03 | 4,275 | 4,280 | 4,260 | 4,260 | -10 | -0.2% | 1,900 |
| 2015/06/02 | 4,265 | 4,275 | 4,255 | 4,270 | +15 | +0.4% | 2,500 |
| 2015/06/01 | 4,255 | 4,265 | 4,255 | 4,255 | +5 | +0.1% | 2,900 |
| 2015/05/29 | 4,245 | 4,250 | 4,240 | 4,250 | +10 | +0.2% | 1,600 |
| 2015/05/28 | 4,245 | 4,245 | 4,230 | 4,240 | ±0 | ±0% | 2,200 |
| 2015/05/27 | 4,240 | 4,240 | 4,230 | 4,240 | +10 | +0.2% | 1,100 |
| 2015/05/26 | 4,230 | 4,235 | 4,225 | 4,230 | +5 | +0.1% | 1,700 |
| 2015/05/25 | 4,205 | 4,230 | 4,205 | 4,225 | +25 | +0.6% | 2,400 |
| 2015/05/22 | 4,190 | 4,200 | 4,190 | 4,200 | +10 | +0.2% | 800 |
| 2015/05/21 | 4,200 | 4,200 | 4,190 | 4,190 | -5 | -0.1% | 1,600 |
| 2015/05/20 | 4,195 | 4,200 | 4,185 | 4,195 | +10 | +0.2% | 2,000 |
| 2015/05/19 | 4,195 | 4,195 | 4,185 | 4,185 | -5 | -0.1% | 1,300 |
| 2015/05/18 | 4,195 | 4,200 | 4,185 | 4,190 | +10 | +0.2% | 1,600 |
| 2015/05/15 | 4,165 | 4,180 | 4,165 | 4,180 | +20 | +0.5% | 1,500 |
| 2015/05/14 | 4,170 | 4,170 | 4,160 | 4,160 | ±0 | ±0% | 1,400 |
| 2015/05/13 | 4,170 | 4,170 | 4,155 | 4,160 | ±0 | ±0% | 1,200 |
| 2015/05/12 | 4,170 | 4,170 | 4,155 | 4,160 | +10 | +0.2% | 1,700 |
| 2015/05/11 | 4,130 | 4,150 | 4,130 | 4,150 | +30 | +0.7% | 1,700 |
| 2015/05/08 | 4,120 | 4,120 | 4,110 | 4,120 | ±0 | ±0% | 500 |
| 2015/05/07 | 4,120 | 4,120 | 4,105 | 4,120 | ±0 | ±0% | 2,000 |
| 2015/05/01 | 4,130 | 4,130 | 4,110 | 4,120 | -10 | -0.2% | 1,200 |
| 2015/04/30 | 4,130 | 4,130 | 4,115 | 4,130 | +10 | +0.2% | 3,200 |
| 2015/04/28 | 4,125 | 4,130 | 4,115 | 4,120 | +10 | +0.2% | 1,000 |
| 2015/04/27 | 4,115 | 4,115 | 4,110 | 4,110 | ±0 | ±0% | 800 |
| 2015/04/24 | 4,115 | 4,115 | 4,090 | 4,110 | -5 | -0.1% | 1,400 |
| 2015/04/23 | 4,095 | 4,115 | 4,085 | 4,115 | +10 | +0.2% | 1,700 |
| 2015/04/22 | 4,115 | 4,115 | 4,100 | 4,105 | -5 | -0.1% | 900 |
2401～
2450
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
