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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 4,050 | 4,140 | 4,050 | 4,125 | +55 | +1.4% | 8,700 |
| 2017/02/14 | 3,950 | 4,160 | 3,810 | 4,070 | -280 | -6.4% | 69,300 |
| 2017/02/13 | 4,290 | 4,400 | 4,260 | 4,350 | +65 | +1.5% | 16,900 |
| 2017/02/10 | 4,260 | 4,300 | 4,230 | 4,285 | +25 | +0.6% | 18,900 |
| 2017/02/09 | 4,180 | 4,270 | 4,150 | 4,260 | +40 | +0.9% | 9,400 |
| 2017/02/08 | 4,120 | 4,230 | 4,120 | 4,220 | +125 | +3.1% | 17,900 |
| 2017/02/07 | 4,110 | 4,115 | 4,070 | 4,095 | -15 | -0.4% | 5,700 |
| 2017/02/06 | 4,205 | 4,230 | 4,110 | 4,110 | -115 | -2.7% | 1,900 |
| 2017/02/03 | 4,220 | 4,235 | 4,220 | 4,225 | -15 | -0.4% | 2,800 |
| 2017/02/02 | 4,200 | 4,250 | 4,200 | 4,240 | +55 | +1.3% | 5,500 |
| 2017/02/01 | 4,100 | 4,280 | 4,100 | 4,185 | +60 | +1.5% | 16,100 |
| 2017/01/31 | 4,150 | 4,155 | 4,100 | 4,125 | -35 | -0.8% | 5,100 |
| 2017/01/30 | 4,160 | 4,170 | 4,135 | 4,160 | +10 | +0.2% | 6,600 |
| 2017/01/27 | 4,150 | 4,170 | 4,125 | 4,150 | -10 | -0.2% | 6,000 |
| 2017/01/26 | 4,140 | 4,170 | 4,130 | 4,160 | +20 | +0.5% | 6,600 |
| 2017/01/25 | 4,140 | 4,165 | 4,120 | 4,140 | +40 | +1% | 14,000 |
| 2017/01/24 | 4,075 | 4,130 | 4,070 | 4,100 | +25 | +0.6% | 3,400 |
| 2017/01/23 | 4,110 | 4,120 | 4,075 | 4,075 | -30 | -0.7% | 5,200 |
| 2017/01/20 | 4,120 | 4,140 | 4,090 | 4,105 | -10 | -0.2% | 2,600 |
| 2017/01/19 | 4,030 | 4,120 | 4,030 | 4,115 | +100 | +2.5% | 5,900 |
| 2017/01/18 | 4,025 | 4,070 | 4,015 | 4,015 | -80 | -2% | 4,400 |
| 2017/01/17 | 4,120 | 4,145 | 4,065 | 4,095 | -55 | -1.3% | 5,500 |
| 2017/01/16 | 4,060 | 4,150 | 4,060 | 4,150 | +50 | +1.2% | 8,400 |
| 2017/01/13 | 4,025 | 4,110 | 4,020 | 4,100 | +25 | +0.6% | 7,300 |
| 2017/01/12 | 4,140 | 4,140 | 4,065 | 4,075 | -65 | -1.6% | 6,200 |
| 2017/01/11 | 4,065 | 4,140 | 4,060 | 4,140 | +35 | +0.9% | 9,400 |
| 2017/01/10 | 4,060 | 4,130 | 4,015 | 4,105 | +45 | +1.1% | 15,400 |
| 2017/01/06 | 3,980 | 4,085 | 3,975 | 4,060 | +80 | +2% | 13,000 |
| 2017/01/05 | 3,940 | 3,980 | 3,915 | 3,980 | +40 | +1% | 7,500 |
| 2017/01/04 | 3,830 | 4,010 | 3,830 | 3,940 | +50 | +1.3% | 14,700 |
| 2016/12/30 | 3,730 | 3,910 | 3,730 | 3,890 | +120 | +3.2% | 12,100 |
| 2016/12/29 | 3,875 | 3,875 | 3,750 | 3,770 | -110 | -2.8% | 8,900 |
| 2016/12/28 | 3,840 | 3,890 | 3,820 | 3,880 | +25 | +0.6% | 6,800 |
| 2016/12/27 | 3,800 | 3,890 | 3,800 | 3,855 | +70 | +1.8% | 21,600 |
| 2016/12/26 | 3,680 | 3,790 | 3,680 | 3,785 | +105 | +2.9% | 15,600 |
| 2016/12/22 | 3,570 | 3,680 | 3,550 | 3,680 | +145 | +4.1% | 17,600 |
| 2016/12/21 | 3,515 | 3,565 | 3,515 | 3,535 | +20 | +0.6% | 9,000 |
| 2016/12/20 | 3,455 | 3,515 | 3,450 | 3,515 | +40 | +1.2% | 6,400 |
| 2016/12/19 | 3,415 | 3,475 | 3,415 | 3,475 | +70 | +2.1% | 5,100 |
| 2016/12/16 | 3,435 | 3,435 | 3,385 | 3,405 | +5 | +0.1% | 4,400 |
| 2016/12/15 | 3,475 | 3,480 | 3,400 | 3,400 | -70 | -2% | 4,600 |
| 2016/12/14 | 3,455 | 3,480 | 3,440 | 3,470 | -5 | -0.1% | 3,500 |
| 2016/12/13 | 3,460 | 3,475 | 3,425 | 3,475 | +25 | +0.7% | 2,800 |
| 2016/12/12 | 3,500 | 3,500 | 3,415 | 3,450 | +20 | +0.6% | 4,400 |
| 2016/12/09 | 3,400 | 3,500 | 3,375 | 3,430 | +20 | +0.6% | 7,400 |
| 2016/12/08 | 3,410 | 3,415 | 3,400 | 3,410 | ±0 | ±0% | 3,100 |
| 2016/12/07 | 3,455 | 3,455 | 3,410 | 3,410 | -35 | -1% | 2,600 |
| 2016/12/06 | 3,480 | 3,485 | 3,415 | 3,445 | -40 | -1.1% | 3,600 |
| 2016/12/05 | 3,500 | 3,500 | 3,470 | 3,485 | +5 | +0.1% | 5,100 |
| 2016/12/02 | 3,500 | 3,500 | 3,465 | 3,480 | -20 | -0.6% | 1,700 |
1901～
1950
件表示中 / 3586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 | 177,700円 | +2.7% | - | 2.25% | 16.80倍 | 0.81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 |
| リベルタ | 119,300円 | +18.5% | -13.0% | 0.75% | 96.37倍 | 4.68倍 |
|
「ベビーフット」などコスメを筆頭にトイレタリー、機能衣料などを独自企画、ファブレス生産 |
| ウェーブロック | 64,500円 | +8.2% | -2.4% | 4.65% | 12.38倍 | 0.33倍 |
|
防虫網首位。産業・農業資材、金属調加飾フィルム等も。壁紙はサンゲツとの提携解消し２１年撤退 |
| ダイトーケミ | 62,300円 | +17.0% | - | 1.61% | 19.67倍 | 0.46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 |
| ロンシル工 | 145,000円 | +2.3% | -41.0% | 4.83% | 14.85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
