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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 3,720 | 3,730 | 3,720 | 3,725 | +10 | +0.3% | 400 |
| 2014/10/20 | 3,700 | 3,755 | 3,700 | 3,715 | +25 | +0.7% | 1,300 |
| 2014/10/17 | 3,700 | 3,720 | 3,690 | 3,690 | -10 | -0.3% | 3,700 |
| 2014/10/16 | 3,710 | 3,715 | 3,700 | 3,700 | -10 | -0.3% | 2,900 |
| 2014/10/15 | 3,715 | 3,730 | 3,710 | 3,710 | -5 | -0.1% | 1,200 |
| 2014/10/14 | 3,730 | 3,740 | 3,705 | 3,715 | -20 | -0.5% | 2,600 |
| 2014/10/10 | 3,760 | 3,760 | 3,730 | 3,735 | -55 | -1.5% | 2,500 |
| 2014/10/09 | 3,780 | 3,795 | 3,765 | 3,790 | +10 | +0.3% | 1,400 |
| 2014/10/08 | 3,760 | 3,800 | 3,760 | 3,780 | -15 | -0.4% | 2,400 |
| 2014/10/07 | 3,800 | 3,800 | 3,760 | 3,795 | +15 | +0.4% | 2,200 |
| 2014/10/06 | 3,775 | 3,780 | 3,750 | 3,780 | +25 | +0.7% | 2,300 |
| 2014/10/03 | 3,725 | 3,755 | 3,715 | 3,755 | +45 | +1.2% | 2,500 |
| 2014/10/02 | 3,710 | 3,720 | 3,700 | 3,710 | -10 | -0.3% | 3,800 |
| 2014/10/01 | 3,725 | 3,730 | 3,720 | 3,720 | -20 | -0.5% | 2,400 |
| 2014/09/30 | 3,725 | 3,740 | 3,720 | 3,740 | ±0 | ±0% | 3,300 |
| 2014/09/29 | 3,765 | 3,765 | 3,730 | 3,740 | -35 | -0.9% | 4,800 |
| 2014/09/26 | 3,790 | 3,795 | 3,765 | 3,775 | -115 | -3% | 13,900 |
| 2014/09/25 | 3,855 | 3,895 | 3,855 | 3,890 | +35 | +0.9% | 11,000 |
| 2014/09/24 | 3,855 | 3,870 | 3,850 | 3,855 | -5 | -0.1% | 9,500 |
| 2014/09/22 | 3,845 | 3,865 | 3,845 | 3,860 | +15 | +0.4% | 6,900 |
| 2014/09/19 | 3,830 | 3,870 | 3,830 | 3,845 | +20 | +0.5% | 6,700 |
| 2014/09/18 | 3,775 | 3,825 | 3,775 | 3,825 | +55 | +1.5% | 5,500 |
| 2014/09/17 | 3,725 | 3,775 | 3,725 | 3,770 | +45 | +1.2% | 4,900 |
| 2014/09/16 | 3,715 | 3,725 | 3,710 | 3,725 | ±0 | ±0% | 6,600 |
| 2014/09/12 | 3,745 | 3,745 | 3,720 | 3,725 | -30 | -0.8% | 4,000 |
| 2014/09/11 | 3,795 | 3,795 | 3,750 | 3,755 | -40 | -1.1% | 9,600 |
| 2014/09/10 | 3,845 | 3,845 | 3,790 | 3,795 | -55 | -1.4% | 7,200 |
| 2014/09/09 | 3,865 | 3,870 | 3,850 | 3,850 | -15 | -0.4% | 4,400 |
| 2014/09/08 | 3,890 | 3,895 | 3,860 | 3,865 | -25 | -0.6% | 4,200 |
| 2014/09/05 | 3,900 | 3,900 | 3,890 | 3,890 | -5 | -0.1% | 3,300 |
| 2014/09/04 | 3,890 | 3,900 | 3,890 | 3,895 | +5 | +0.1% | 4,000 |
| 2014/09/03 | 3,890 | 3,895 | 3,880 | 3,890 | ±0 | ±0% | 3,900 |
| 2014/09/02 | 3,890 | 3,895 | 3,880 | 3,890 | +20 | +0.5% | 5,100 |
| 2014/09/01 | 3,850 | 3,870 | 3,840 | 3,870 | +40 | +1% | 4,200 |
| 2014/08/29 | 3,815 | 3,840 | 3,815 | 3,830 | +20 | +0.5% | 2,800 |
| 2014/08/28 | 3,815 | 3,825 | 3,810 | 3,810 | -5 | -0.1% | 2,000 |
| 2014/08/27 | 3,800 | 3,820 | 3,800 | 3,815 | +15 | +0.4% | 3,000 |
| 2014/08/26 | 3,780 | 3,800 | 3,780 | 3,800 | +25 | +0.7% | 2,700 |
| 2014/08/25 | 3,750 | 3,775 | 3,750 | 3,775 | +25 | +0.7% | 2,200 |
| 2014/08/22 | 3,740 | 3,750 | 3,725 | 3,750 | +35 | +0.9% | 2,200 |
| 2014/08/21 | 3,740 | 3,745 | 3,710 | 3,715 | -25 | -0.7% | 2,700 |
| 2014/08/20 | 3,725 | 3,740 | 3,725 | 3,740 | +5 | +0.1% | 900 |
| 2014/08/19 | 3,735 | 3,735 | 3,725 | 3,735 | ±0 | ±0% | 600 |
| 2014/08/18 | 3,710 | 3,735 | 3,710 | 3,735 | +25 | +0.7% | 1,600 |
| 2014/08/15 | 3,720 | 3,720 | 3,710 | 3,710 | -5 | -0.1% | 1,000 |
| 2014/08/14 | 3,705 | 3,725 | 3,700 | 3,715 | +15 | +0.4% | 1,700 |
| 2014/08/13 | 3,700 | 3,720 | 3,700 | 3,700 | ±0 | ±0% | 1,000 |
| 2014/08/12 | 3,660 | 3,715 | 3,660 | 3,700 | -25 | -0.7% | 2,500 |
| 2014/08/11 | 3,700 | 3,725 | 3,700 | 3,725 | +45 | +1.2% | 2,200 |
| 2014/08/08 | 3,705 | 3,710 | 3,650 | 3,680 | -20 | -0.5% | 3,700 |
2651～
2700
件表示中 / 3770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 | 173,500円 | +4.1% | -19.4% | 2.31% | 13.67倍 | 0.73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 |
| 大伸化学 | 159,400円 | +3.8% | +20.1% | 2.51% | 10.13倍 | 0.44倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア３割。約９００代理店で即納体制 |
| イサム塗 | 353,500円 | +2.0% | +1.4% | 1.41% | 12.03倍 | 0.39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 |
| 南海化学 | 287,100円 | +9.6% | +20.2% | 2.09% | 2.63倍 | 0.69倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 三和油化 | 150,000円 | +6.0% | +18.2% | 2.87% | 8.76倍 | 0.53倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
市場注目の銘柄
チャート関連のコラム
