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 |
|---|---|---|---|---|---|---|---|
| 2015/02/09 | 4,065 | 4,120 | 4,060 | 4,090 | -45 | -1.1% | 3,700 |
| 2015/02/06 | 4,090 | 4,135 | 4,080 | 4,135 | +25 | +0.6% | 2,200 |
| 2015/02/05 | 4,110 | 4,125 | 4,090 | 4,110 | +20 | +0.5% | 1,600 |
| 2015/02/04 | 4,055 | 4,130 | 4,055 | 4,090 | +45 | +1.1% | 1,800 |
| 2015/02/03 | 4,130 | 4,140 | 4,040 | 4,045 | -95 | -2.3% | 4,800 |
| 2015/02/02 | 4,145 | 4,145 | 4,140 | 4,140 | -5 | -0.1% | 1,600 |
| 2015/01/30 | 4,150 | 4,155 | 4,135 | 4,145 | -5 | -0.1% | 1,300 |
| 2015/01/29 | 4,130 | 4,150 | 4,130 | 4,150 | +10 | +0.2% | 2,700 |
| 2015/01/28 | 4,110 | 4,140 | 4,110 | 4,140 | +30 | +0.7% | 2,400 |
| 2015/01/27 | 4,105 | 4,145 | 4,100 | 4,110 | +5 | +0.1% | 3,300 |
| 2015/01/26 | 4,100 | 4,110 | 4,095 | 4,105 | +10 | +0.2% | 1,500 |
| 2015/01/23 | 4,100 | 4,110 | 4,095 | 4,095 | +10 | +0.2% | 1,100 |
| 2015/01/22 | 4,110 | 4,115 | 4,085 | 4,085 | -15 | -0.4% | 3,400 |
| 2015/01/21 | 4,100 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 1,300 |
| 2015/01/20 | 4,095 | 4,100 | 4,085 | 4,095 | ±0 | ±0% | 2,300 |
| 2015/01/19 | 4,045 | 4,095 | 4,045 | 4,095 | +50 | +1.2% | 3,100 |
| 2015/01/16 | 4,030 | 4,045 | 4,015 | 4,045 | +15 | +0.4% | 2,400 |
| 2015/01/15 | 4,020 | 4,030 | 4,010 | 4,030 | +10 | +0.2% | 2,000 |
| 2015/01/14 | 4,000 | 4,020 | 4,000 | 4,020 | +25 | +0.6% | 3,500 |
| 2015/01/13 | 3,985 | 3,995 | 3,980 | 3,995 | +10 | +0.3% | 1,200 |
| 2015/01/09 | 3,990 | 3,990 | 3,960 | 3,985 | +25 | +0.6% | 3,100 |
| 2015/01/08 | 3,955 | 3,980 | 3,955 | 3,960 | +5 | +0.1% | 1,400 |
| 2015/01/07 | 3,950 | 3,970 | 3,950 | 3,955 | +5 | +0.1% | 1,800 |
| 2015/01/06 | 3,965 | 3,975 | 3,950 | 3,950 | -30 | -0.8% | 5,400 |
| 2015/01/05 | 3,980 | 3,990 | 3,950 | 3,980 | +10 | +0.3% | 3,800 |
| 2014/12/30 | 3,970 | 3,970 | 3,935 | 3,970 | +40 | +1% | 4,500 |
| 2014/12/29 | 3,895 | 3,930 | 3,895 | 3,930 | +40 | +1% | 3,500 |
| 2014/12/26 | 3,885 | 3,900 | 3,880 | 3,890 | +5 | +0.1% | 2,300 |
| 2014/12/25 | 3,895 | 3,895 | 3,880 | 3,885 | ±0 | ±0% | 3,800 |
| 2014/12/24 | 3,855 | 3,885 | 3,855 | 3,885 | +40 | +1% | 5,000 |
| 2014/12/22 | 3,835 | 3,845 | 3,835 | 3,845 | +25 | +0.7% | 2,600 |
| 2014/12/19 | 3,825 | 3,830 | 3,815 | 3,820 | ±0 | ±0% | 2,200 |
| 2014/12/18 | 3,815 | 3,820 | 3,805 | 3,820 | +10 | +0.3% | 1,100 |
| 2014/12/17 | 3,810 | 3,810 | 3,800 | 3,810 | ±0 | ±0% | 2,500 |
| 2014/12/16 | 3,820 | 3,825 | 3,810 | 3,810 | -5 | -0.1% | 1,200 |
| 2014/12/15 | 3,805 | 3,820 | 3,805 | 3,815 | ±0 | ±0% | 2,000 |
| 2014/12/12 | 3,815 | 3,820 | 3,805 | 3,815 | +5 | +0.1% | 1,800 |
| 2014/12/11 | 3,805 | 3,830 | 3,805 | 3,810 | -20 | -0.5% | 1,900 |
| 2014/12/10 | 3,810 | 3,835 | 3,810 | 3,830 | +20 | +0.5% | 1,700 |
| 2014/12/09 | 3,815 | 3,820 | 3,810 | 3,810 | -5 | -0.1% | 1,500 |
| 2014/12/08 | 3,810 | 3,820 | 3,810 | 3,815 | ±0 | ±0% | 1,700 |
| 2014/12/05 | 3,810 | 3,820 | 3,810 | 3,815 | ±0 | ±0% | 1,200 |
| 2014/12/04 | 3,820 | 3,830 | 3,810 | 3,815 | -10 | -0.3% | 1,300 |
| 2014/12/03 | 3,835 | 3,835 | 3,825 | 3,825 | -10 | -0.3% | 1,800 |
| 2014/12/02 | 3,835 | 3,835 | 3,830 | 3,835 | ±0 | ±0% | 1,200 |
| 2014/12/01 | 3,840 | 3,845 | 3,835 | 3,835 | -5 | -0.1% | 1,700 |
| 2014/11/28 | 3,820 | 3,840 | 3,810 | 3,840 | +20 | +0.5% | 1,900 |
| 2014/11/27 | 3,820 | 3,830 | 3,810 | 3,820 | +20 | +0.5% | 2,400 |
| 2014/11/26 | 3,800 | 3,805 | 3,785 | 3,800 | +20 | +0.5% | 3,300 |
| 2014/11/25 | 3,780 | 3,795 | 3,780 | 3,780 | +5 | +0.1% | 3,400 |
2501～
2550
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
