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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 4,100 | 4,115 | 4,100 | 4,110 | +10 | +0.2% | 1,000 |
| 2015/04/20 | 4,120 | 4,120 | 4,100 | 4,100 | -20 | -0.5% | 1,700 |
| 2015/04/17 | 4,120 | 4,120 | 4,115 | 4,120 | +5 | +0.1% | 600 |
| 2015/04/16 | 4,115 | 4,120 | 4,100 | 4,115 | +10 | +0.2% | 1,100 |
| 2015/04/15 | 4,120 | 4,120 | 4,105 | 4,105 | -15 | -0.4% | 1,000 |
| 2015/04/14 | 4,120 | 4,120 | 4,100 | 4,120 | ±0 | ±0% | 1,100 |
| 2015/04/13 | 4,085 | 4,125 | 4,085 | 4,120 | +40 | +1% | 3,400 |
| 2015/04/10 | 4,075 | 4,150 | 4,075 | 4,080 | -10 | -0.2% | 2,400 |
| 2015/04/09 | 4,090 | 4,090 | 4,080 | 4,090 | ±0 | ±0% | 900 |
| 2015/04/08 | 4,095 | 4,095 | 4,075 | 4,090 | +30 | +0.7% | 1,500 |
| 2015/04/07 | 4,030 | 4,070 | 4,030 | 4,060 | +35 | +0.9% | 1,100 |
| 2015/04/06 | 4,025 | 4,045 | 4,025 | 4,025 | -5 | -0.1% | 1,700 |
| 2015/04/03 | 4,030 | 4,050 | 4,030 | 4,030 | ±0 | ±0% | 2,300 |
| 2015/04/02 | 4,070 | 4,070 | 4,030 | 4,030 | -50 | -1.2% | 2,300 |
| 2015/04/01 | 4,120 | 4,120 | 4,080 | 4,080 | -60 | -1.4% | 3,400 |
| 2015/03/31 | 4,165 | 4,180 | 4,130 | 4,140 | -20 | -0.5% | 3,900 |
| 2015/03/30 | 4,125 | 4,160 | 4,120 | 4,160 | +60 | +1.5% | 5,000 |
| 2015/03/27 | 4,120 | 4,165 | 4,095 | 4,100 | -170 | -4% | 12,500 |
| 2015/03/26 | 4,235 | 4,295 | 4,220 | 4,270 | +50 | +1.2% | 11,200 |
| 2015/03/25 | 4,225 | 4,225 | 4,215 | 4,220 | -5 | -0.1% | 6,900 |
| 2015/03/24 | 4,235 | 4,235 | 4,225 | 4,225 | -10 | -0.2% | 5,100 |
| 2015/03/23 | 4,235 | 4,245 | 4,230 | 4,235 | -10 | -0.2% | 5,500 |
| 2015/03/20 | 4,240 | 4,250 | 4,230 | 4,245 | +10 | +0.2% | 2,500 |
| 2015/03/19 | 4,235 | 4,240 | 4,235 | 4,235 | ±0 | ±0% | 2,400 |
| 2015/03/18 | 4,235 | 4,255 | 4,230 | 4,235 | ±0 | ±0% | 3,000 |
| 2015/03/17 | 4,250 | 4,255 | 4,235 | 4,235 | -15 | -0.4% | 4,700 |
| 2015/03/16 | 4,260 | 4,260 | 4,250 | 4,250 | -10 | -0.2% | 2,700 |
| 2015/03/13 | 4,265 | 4,265 | 4,255 | 4,260 | +5 | +0.1% | 2,800 |
| 2015/03/12 | 4,245 | 4,270 | 4,240 | 4,255 | +15 | +0.4% | 4,500 |
| 2015/03/11 | 4,210 | 4,240 | 4,205 | 4,240 | +30 | +0.7% | 5,400 |
| 2015/03/10 | 4,205 | 4,235 | 4,205 | 4,210 | -20 | -0.5% | 4,000 |
| 2015/03/09 | 4,195 | 4,230 | 4,195 | 4,230 | +40 | +1% | 2,400 |
| 2015/03/06 | 4,190 | 4,200 | 4,185 | 4,190 | ±0 | ±0% | 2,600 |
| 2015/03/05 | 4,195 | 4,205 | 4,190 | 4,190 | -5 | -0.1% | 2,500 |
| 2015/03/04 | 4,205 | 4,205 | 4,185 | 4,195 | +5 | +0.1% | 2,400 |
| 2015/03/03 | 4,200 | 4,235 | 4,190 | 4,190 | +10 | +0.2% | 5,200 |
| 2015/03/02 | 4,150 | 4,185 | 4,150 | 4,180 | +35 | +0.8% | 4,000 |
| 2015/02/27 | 4,130 | 4,145 | 4,130 | 4,145 | +20 | +0.5% | 2,500 |
| 2015/02/26 | 4,140 | 4,145 | 4,125 | 4,125 | +5 | +0.1% | 2,500 |
| 2015/02/25 | 4,100 | 4,140 | 4,100 | 4,120 | +20 | +0.5% | 3,900 |
| 2015/02/24 | 4,095 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 3,700 |
| 2015/02/23 | 4,085 | 4,100 | 4,085 | 4,095 | +5 | +0.1% | 2,300 |
| 2015/02/20 | 4,100 | 4,100 | 4,090 | 4,090 | -5 | -0.1% | 1,400 |
| 2015/02/19 | 4,095 | 4,095 | 4,090 | 4,095 | ±0 | ±0% | 1,600 |
| 2015/02/18 | 4,100 | 4,100 | 4,090 | 4,095 | ±0 | ±0% | 1,000 |
| 2015/02/17 | 4,085 | 4,095 | 4,080 | 4,095 | +15 | +0.4% | 1,400 |
| 2015/02/16 | 4,095 | 4,095 | 4,075 | 4,080 | -15 | -0.4% | 2,200 |
| 2015/02/13 | 4,070 | 4,095 | 4,070 | 4,095 | +25 | +0.6% | 1,700 |
| 2015/02/12 | 4,065 | 4,095 | 4,065 | 4,070 | -20 | -0.5% | 1,600 |
| 2015/02/10 | 4,030 | 4,105 | 4,000 | 4,090 | ±0 | ±0% | 9,000 |
2451～
2500
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
