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 |
|---|---|---|---|---|---|---|---|
| 2014/01/31 | 3,375 | 3,385 | 3,370 | 3,385 | +5 | +0.1% | 1,400 |
| 2014/01/30 | 3,380 | 3,385 | 3,370 | 3,380 | ±0 | ±0% | 2,100 |
| 2014/01/29 | 3,380 | 3,380 | 3,370 | 3,380 | +15 | +0.4% | 2,900 |
| 2014/01/28 | 3,350 | 3,370 | 3,350 | 3,365 | +15 | +0.4% | 2,800 |
| 2014/01/27 | 3,350 | 3,350 | 3,300 | 3,350 | -15 | -0.4% | 4,600 |
| 2014/01/24 | 3,370 | 3,385 | 3,365 | 3,365 | -5 | -0.1% | 1,900 |
| 2014/01/23 | 3,370 | 3,385 | 3,365 | 3,370 | -5 | -0.1% | 1,200 |
| 2014/01/22 | 3,380 | 3,385 | 3,375 | 3,375 | -10 | -0.3% | 1,500 |
| 2014/01/21 | 3,385 | 3,385 | 3,380 | 3,385 | ±0 | ±0% | 2,100 |
| 2014/01/20 | 3,340 | 3,390 | 3,340 | 3,385 | +55 | +1.7% | 4,500 |
| 2014/01/17 | 3,300 | 3,330 | 3,300 | 3,330 | +30 | +0.9% | 1,800 |
| 2014/01/16 | 3,300 | 3,330 | 3,300 | 3,300 | -10 | -0.3% | 1,600 |
| 2014/01/15 | 3,265 | 3,340 | 3,265 | 3,310 | +55 | +1.7% | 4,600 |
| 2014/01/14 | 3,255 | 3,260 | 3,250 | 3,255 | ±0 | ±0% | 2,500 |
| 2014/01/10 | 3,250 | 3,255 | 3,245 | 3,255 | +10 | +0.3% | 1,800 |
| 2014/01/09 | 3,250 | 3,250 | 3,240 | 3,245 | ±0 | ±0% | 1,400 |
| 2014/01/08 | 3,245 | 3,245 | 3,230 | 3,245 | ±0 | ±0% | 2,200 |
| 2014/01/07 | 3,245 | 3,245 | 3,230 | 3,245 | ±0 | ±0% | 2,100 |
| 2014/01/06 | 3,255 | 3,255 | 3,215 | 3,245 | +35 | +1.1% | 5,800 |
| 2013/12/30 | 3,165 | 3,370 | 3,150 | 3,210 | +70 | +2.2% | 11,900 |
| 2013/12/27 | 3,140 | 3,140 | 3,105 | 3,140 | +50 | +1.6% | 4,100 |
| 2013/12/26 | 3,080 | 3,100 | 3,080 | 3,090 | +40 | +1.3% | 3,100 |
| 2013/12/25 | 3,060 | 3,065 | 3,050 | 3,050 | -20 | -0.7% | 7,800 |
| 2013/12/24 | 3,075 | 3,080 | 3,070 | 3,070 | -10 | -0.3% | 7,300 |
| 2013/12/20 | 3,090 | 3,095 | 3,080 | 3,080 | -15 | -0.5% | 4,000 |
| 2013/12/19 | 3,095 | 3,100 | 3,090 | 3,095 | ±0 | ±0% | 3,400 |
| 2013/12/18 | 3,095 | 3,100 | 3,090 | 3,095 | ±0 | ±0% | 2,000 |
| 2013/12/17 | 3,090 | 3,115 | 3,090 | 3,095 | +5 | +0.2% | 3,400 |
| 2013/12/16 | 3,100 | 3,110 | 3,090 | 3,090 | -15 | -0.5% | 2,700 |
| 2013/12/13 | 3,110 | 3,115 | 3,100 | 3,105 | -10 | -0.3% | 1,700 |
| 2013/12/12 | 3,110 | 3,115 | 3,100 | 3,115 | ±0 | ±0% | 2,000 |
| 2013/12/11 | 3,110 | 3,115 | 3,105 | 3,115 | +5 | +0.2% | 1,200 |
| 2013/12/10 | 3,115 | 3,115 | 3,105 | 3,110 | -5 | -0.2% | 1,900 |
| 2013/12/09 | 3,120 | 3,120 | 3,105 | 3,115 | -5 | -0.2% | 2,400 |
| 2013/12/06 | 3,125 | 3,130 | 3,120 | 3,120 | -10 | -0.3% | 1,500 |
| 2013/12/05 | 3,130 | 3,135 | 3,130 | 3,130 | -5 | -0.2% | 1,300 |
| 2013/12/04 | 3,125 | 3,135 | 3,125 | 3,135 | +5 | +0.2% | 2,000 |
| 2013/12/03 | 3,135 | 3,135 | 3,130 | 3,130 | ±0 | ±0% | 1,600 |
| 2013/12/02 | 3,125 | 3,130 | 3,120 | 3,130 | +10 | +0.3% | 2,600 |
| 2013/11/29 | 3,110 | 3,120 | 3,110 | 3,120 | +10 | +0.3% | 1,800 |
| 2013/11/28 | 3,110 | 3,115 | 3,105 | 3,110 | +5 | +0.2% | 3,000 |
| 2013/11/27 | 3,100 | 3,105 | 3,100 | 3,105 | +5 | +0.2% | 1,700 |
| 2013/11/26 | 3,100 | 3,105 | 3,100 | 3,100 | +5 | +0.2% | 2,100 |
| 2013/11/25 | 3,100 | 3,100 | 3,095 | 3,095 | +5 | +0.2% | 2,400 |
| 2013/11/22 | 3,100 | 3,100 | 3,080 | 3,090 | ±0 | ±0% | 2,400 |
| 2013/11/21 | 3,085 | 3,090 | 3,075 | 3,090 | +10 | +0.3% | 2,900 |
| 2013/11/20 | 3,080 | 3,085 | 3,080 | 3,080 | ±0 | ±0% | 1,800 |
| 2013/11/19 | 3,075 | 3,080 | 3,075 | 3,080 | +5 | +0.2% | 900 |
| 2013/11/18 | 3,070 | 3,080 | 3,070 | 3,075 | +5 | +0.2% | 1,900 |
| 2013/11/15 | 3,070 | 3,080 | 3,070 | 3,070 | ±0 | ±0% | 2,300 |
2751～
2800
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
