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 |
|---|---|---|---|---|---|---|---|
| 2014/04/15 | 3,265 | 3,280 | 3,260 | 3,260 | -10 | -0.3% | 1,100 |
| 2014/04/14 | 3,260 | 3,280 | 3,260 | 3,270 | +15 | +0.5% | 1,400 |
| 2014/04/11 | 3,260 | 3,265 | 3,255 | 3,255 | -10 | -0.3% | 1,800 |
| 2014/04/10 | 3,290 | 3,290 | 3,265 | 3,265 | -5 | -0.2% | 600 |
| 2014/04/09 | 3,290 | 3,290 | 3,265 | 3,270 | -20 | -0.6% | 2,000 |
| 2014/04/08 | 3,265 | 3,295 | 3,265 | 3,290 | +20 | +0.6% | 1,200 |
| 2014/04/07 | 3,280 | 3,280 | 3,270 | 3,270 | -10 | -0.3% | 1,400 |
| 2014/04/04 | 3,280 | 3,290 | 3,275 | 3,280 | ±0 | ±0% | 1,200 |
| 2014/04/03 | 3,260 | 3,280 | 3,260 | 3,280 | +20 | +0.6% | 1,500 |
| 2014/04/02 | 3,240 | 3,260 | 3,235 | 3,260 | +20 | +0.6% | 1,400 |
| 2014/04/01 | 3,250 | 3,250 | 3,240 | 3,240 | -10 | -0.3% | 2,800 |
| 2014/03/31 | 3,255 | 3,260 | 3,245 | 3,250 | -5 | -0.2% | 3,200 |
| 2014/03/28 | 3,270 | 3,275 | 3,250 | 3,255 | -15 | -0.5% | 3,800 |
| 2014/03/27 | 3,215 | 3,280 | 3,210 | 3,270 | -130 | -3.8% | 10,900 |
| 2014/03/26 | 3,360 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 10,300 |
| 2014/03/25 | 3,350 | 3,360 | 3,350 | 3,360 | +10 | +0.3% | 8,900 |
| 2014/03/24 | 3,350 | 3,360 | 3,350 | 3,350 | +5 | +0.1% | 6,400 |
| 2014/03/20 | 3,350 | 3,355 | 3,345 | 3,345 | -5 | -0.1% | 3,700 |
| 2014/03/19 | 3,350 | 3,350 | 3,340 | 3,350 | +5 | +0.1% | 2,500 |
| 2014/03/18 | 3,350 | 3,350 | 3,345 | 3,345 | -5 | -0.1% | 2,300 |
| 2014/03/17 | 3,355 | 3,355 | 3,350 | 3,350 | -5 | -0.1% | 2,500 |
| 2014/03/14 | 3,360 | 3,360 | 3,345 | 3,355 | -5 | -0.1% | 4,600 |
| 2014/03/13 | 3,360 | 3,370 | 3,360 | 3,360 | ±0 | ±0% | 900 |
| 2014/03/12 | 3,360 | 3,370 | 3,355 | 3,360 | -5 | -0.1% | 1,500 |
| 2014/03/11 | 3,355 | 3,365 | 3,355 | 3,365 | +5 | +0.1% | 2,600 |
| 2014/03/10 | 3,350 | 3,360 | 3,345 | 3,360 | +5 | +0.1% | 3,300 |
| 2014/03/07 | 3,345 | 3,355 | 3,345 | 3,355 | +5 | +0.1% | 1,500 |
| 2014/03/06 | 3,350 | 3,350 | 3,340 | 3,350 | ±0 | ±0% | 3,500 |
| 2014/03/05 | 3,350 | 3,355 | 3,345 | 3,350 | +10 | +0.3% | 2,000 |
| 2014/03/04 | 3,340 | 3,350 | 3,340 | 3,340 | ±0 | ±0% | 1,100 |
| 2014/03/03 | 3,360 | 3,360 | 3,300 | 3,340 | -20 | -0.6% | 2,600 |
| 2014/02/28 | 3,345 | 3,360 | 3,345 | 3,360 | +10 | +0.3% | 1,800 |
| 2014/02/27 | 3,340 | 3,350 | 3,340 | 3,350 | +10 | +0.3% | 1,000 |
| 2014/02/26 | 3,320 | 3,340 | 3,315 | 3,340 | +30 | +0.9% | 2,100 |
| 2014/02/25 | 3,295 | 3,310 | 3,280 | 3,310 | +30 | +0.9% | 1,500 |
| 2014/02/24 | 3,315 | 3,315 | 3,280 | 3,280 | -10 | -0.3% | 2,400 |
| 2014/02/21 | 3,280 | 3,300 | 3,275 | 3,290 | +10 | +0.3% | 1,300 |
| 2014/02/20 | 3,290 | 3,300 | 3,280 | 3,280 | -10 | -0.3% | 2,100 |
| 2014/02/19 | 3,290 | 3,315 | 3,290 | 3,290 | ±0 | ±0% | 2,300 |
| 2014/02/18 | 3,290 | 3,290 | 3,280 | 3,290 | +15 | +0.5% | 700 |
| 2014/02/17 | 3,295 | 3,295 | 3,270 | 3,275 | +5 | +0.2% | 1,600 |
| 2014/02/14 | 3,300 | 3,300 | 3,260 | 3,270 | -30 | -0.9% | 2,700 |
| 2014/02/13 | 3,330 | 3,330 | 3,300 | 3,300 | -30 | -0.9% | 3,800 |
| 2014/02/12 | 3,340 | 3,345 | 3,310 | 3,330 | -15 | -0.4% | 800 |
| 2014/02/10 | 3,300 | 3,360 | 3,300 | 3,345 | +85 | +2.6% | 3,600 |
| 2014/02/07 | 3,345 | 3,360 | 3,210 | 3,260 | -80 | -2.4% | 9,800 |
| 2014/02/06 | 3,340 | 3,345 | 3,320 | 3,340 | ±0 | ±0% | 1,700 |
| 2014/02/05 | 3,320 | 3,340 | 3,320 | 3,340 | +15 | +0.5% | 3,300 |
| 2014/02/04 | 3,345 | 3,345 | 3,305 | 3,325 | -55 | -1.6% | 5,100 |
| 2014/02/03 | 3,380 | 3,380 | 3,360 | 3,380 | -5 | -0.1% | 2,300 |
2701～
2750
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
