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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 3,475 | 3,475 | 3,460 | 3,460 | -15 | -0.4% | 2,100 |
| 2014/06/26 | 3,470 | 3,480 | 3,465 | 3,475 | +25 | +0.7% | 2,200 |
| 2014/06/25 | 3,450 | 3,450 | 3,445 | 3,450 | +10 | +0.3% | 1,200 |
| 2014/06/24 | 3,430 | 3,445 | 3,430 | 3,440 | +15 | +0.4% | 3,300 |
| 2014/06/23 | 3,430 | 3,430 | 3,420 | 3,425 | -5 | -0.1% | 1,300 |
| 2014/06/20 | 3,430 | 3,430 | 3,415 | 3,430 | ±0 | ±0% | 1,300 |
| 2014/06/19 | 3,430 | 3,430 | 3,415 | 3,430 | +10 | +0.3% | 2,400 |
| 2014/06/18 | 3,415 | 3,425 | 3,415 | 3,420 | +15 | +0.4% | 2,900 |
| 2014/06/17 | 3,400 | 3,405 | 3,395 | 3,405 | +15 | +0.4% | 2,100 |
| 2014/06/16 | 3,385 | 3,395 | 3,385 | 3,390 | +5 | +0.1% | 900 |
| 2014/06/13 | 3,390 | 3,395 | 3,380 | 3,385 | -5 | -0.1% | 800 |
| 2014/06/12 | 3,390 | 3,390 | 3,390 | 3,390 | ±0 | ±0% | 500 |
| 2014/06/11 | 3,395 | 3,395 | 3,390 | 3,390 | +5 | +0.1% | 500 |
| 2014/06/10 | 3,400 | 3,400 | 3,385 | 3,385 | -10 | -0.3% | 1,600 |
| 2014/06/09 | 3,395 | 3,400 | 3,385 | 3,395 | +10 | +0.3% | 2,300 |
| 2014/06/06 | 3,375 | 3,385 | 3,370 | 3,385 | +5 | +0.1% | 1,100 |
| 2014/06/05 | 3,385 | 3,390 | 3,380 | 3,380 | -5 | -0.1% | 1,000 |
| 2014/06/04 | 3,385 | 3,390 | 3,385 | 3,385 | +5 | +0.1% | 2,400 |
| 2014/06/03 | 3,375 | 3,380 | 3,370 | 3,380 | +20 | +0.6% | 2,700 |
| 2014/06/02 | 3,350 | 3,360 | 3,350 | 3,360 | +10 | +0.3% | 1,500 |
| 2014/05/30 | 3,350 | 3,350 | 3,345 | 3,350 | ±0 | ±0% | 700 |
| 2014/05/29 | 3,335 | 3,350 | 3,335 | 3,350 | +10 | +0.3% | 1,900 |
| 2014/05/28 | 3,330 | 3,340 | 3,325 | 3,340 | +20 | +0.6% | 2,100 |
| 2014/05/27 | 3,320 | 3,320 | 3,320 | 3,320 | ±0 | ±0% | 300 |
| 2014/05/26 | 3,325 | 3,325 | 3,315 | 3,320 | ±0 | ±0% | 1,400 |
| 2014/05/23 | 3,320 | 3,330 | 3,320 | 3,320 | ±0 | ±0% | 1,000 |
| 2014/05/22 | 3,330 | 3,335 | 3,315 | 3,320 | -10 | -0.3% | 1,200 |
| 2014/05/21 | 3,315 | 3,330 | 3,315 | 3,330 | +15 | +0.5% | 1,000 |
| 2014/05/20 | 3,325 | 3,330 | 3,315 | 3,315 | -5 | -0.2% | 1,300 |
| 2014/05/19 | 3,325 | 3,330 | 3,315 | 3,320 | -5 | -0.2% | 1,400 |
| 2014/05/16 | 3,330 | 3,330 | 3,315 | 3,325 | +10 | +0.3% | 1,400 |
| 2014/05/15 | 3,320 | 3,325 | 3,315 | 3,315 | ±0 | ±0% | 900 |
| 2014/05/14 | 3,305 | 3,320 | 3,305 | 3,315 | +15 | +0.5% | 700 |
| 2014/05/13 | 3,310 | 3,315 | 3,300 | 3,300 | +5 | +0.2% | 2,400 |
| 2014/05/12 | 3,300 | 3,300 | 3,295 | 3,295 | +10 | +0.3% | 2,900 |
| 2014/05/09 | 3,270 | 3,290 | 3,270 | 3,285 | +10 | +0.3% | 700 |
| 2014/05/08 | 3,285 | 3,290 | 3,270 | 3,275 | -5 | -0.2% | 1,900 |
| 2014/05/07 | 3,265 | 3,280 | 3,260 | 3,280 | +15 | +0.5% | 1,600 |
| 2014/05/02 | 3,280 | 3,280 | 3,265 | 3,265 | -20 | -0.6% | 600 |
| 2014/05/01 | 3,270 | 3,285 | 3,270 | 3,285 | +25 | +0.8% | 1,200 |
| 2014/04/30 | 3,260 | 3,270 | 3,260 | 3,260 | ±0 | ±0% | 700 |
| 2014/04/28 | 3,255 | 3,270 | 3,255 | 3,260 | +5 | +0.2% | 1,200 |
| 2014/04/25 | 3,280 | 3,280 | 3,255 | 3,255 | -20 | -0.6% | 1,800 |
| 2014/04/24 | 3,260 | 3,275 | 3,255 | 3,275 | +20 | +0.6% | 500 |
| 2014/04/23 | 3,255 | 3,265 | 3,250 | 3,255 | ±0 | ±0% | 1,000 |
| 2014/04/22 | 3,255 | 3,265 | 3,255 | 3,255 | ±0 | ±0% | 900 |
| 2014/04/21 | 3,260 | 3,270 | 3,255 | 3,255 | -5 | -0.2% | 600 |
| 2014/04/18 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 300 |
| 2014/04/17 | 3,260 | 3,270 | 3,255 | 3,260 | ±0 | ±0% | 1,000 |
| 2014/04/16 | 3,275 | 3,275 | 3,260 | 3,260 | ±0 | ±0% | 1,400 |
2651～
2700
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
