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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 3,690 | 3,705 | 3,690 | 3,705 | +10 | +0.3% | 2,100 |
| 2017/07/19 | 3,690 | 3,700 | 3,685 | 3,695 | +5 | +0.1% | 1,300 |
| 2017/07/18 | 3,690 | 3,720 | 3,690 | 3,690 | +5 | +0.1% | 4,400 |
| 2017/07/14 | 3,690 | 3,695 | 3,685 | 3,685 | -5 | -0.1% | 2,900 |
| 2017/07/13 | 3,690 | 3,695 | 3,690 | 3,690 | -5 | -0.1% | 1,100 |
| 2017/07/12 | 3,700 | 3,700 | 3,690 | 3,695 | -5 | -0.1% | 600 |
| 2017/07/11 | 3,690 | 3,710 | 3,685 | 3,700 | +10 | +0.3% | 700 |
| 2017/07/10 | 3,695 | 3,705 | 3,685 | 3,690 | -5 | -0.1% | 2,500 |
| 2017/07/07 | 3,695 | 3,700 | 3,695 | 3,695 | -5 | -0.1% | 2,400 |
| 2017/07/06 | 3,695 | 3,715 | 3,695 | 3,700 | +5 | +0.1% | 1,900 |
| 2017/07/05 | 3,700 | 3,700 | 3,685 | 3,695 | ±0 | ±0% | 4,500 |
| 2017/07/04 | 3,700 | 3,700 | 3,690 | 3,695 | -10 | -0.3% | 2,100 |
| 2017/07/03 | 3,720 | 3,720 | 3,705 | 3,705 | +20 | +0.5% | 900 |
| 2017/06/30 | 3,690 | 3,700 | 3,685 | 3,685 | -20 | -0.5% | 3,500 |
| 2017/06/29 | 3,690 | 3,710 | 3,690 | 3,705 | +15 | +0.4% | 1,300 |
| 2017/06/28 | 3,700 | 3,710 | 3,690 | 3,690 | -10 | -0.3% | 3,700 |
| 2017/06/27 | 3,710 | 3,715 | 3,700 | 3,700 | -20 | -0.5% | 5,300 |
| 2017/06/26 | 3,740 | 3,745 | 3,720 | 3,720 | -10 | -0.3% | 3,400 |
| 2017/06/23 | 3,720 | 3,740 | 3,715 | 3,730 | +15 | +0.4% | 1,700 |
| 2017/06/22 | 3,715 | 3,730 | 3,710 | 3,715 | +15 | +0.4% | 2,900 |
| 2017/06/21 | 3,755 | 3,755 | 3,700 | 3,700 | -55 | -1.5% | 7,200 |
| 2017/06/20 | 3,780 | 3,780 | 3,755 | 3,755 | -25 | -0.7% | 3,100 |
| 2017/06/19 | 3,780 | 3,790 | 3,715 | 3,780 | +30 | +0.8% | 6,900 |
| 2017/06/16 | 3,760 | 3,765 | 3,730 | 3,750 | -10 | -0.3% | 2,500 |
| 2017/06/15 | 3,710 | 3,770 | 3,700 | 3,760 | +20 | +0.5% | 5,000 |
| 2017/06/14 | 3,745 | 3,755 | 3,700 | 3,740 | -5 | -0.1% | 3,600 |
| 2017/06/13 | 3,720 | 3,755 | 3,720 | 3,745 | +25 | +0.7% | 1,300 |
| 2017/06/12 | 3,745 | 3,750 | 3,685 | 3,720 | -50 | -1.3% | 11,700 |
| 2017/06/09 | 3,815 | 3,815 | 3,760 | 3,770 | -40 | -1% | 3,700 |
| 2017/06/08 | 3,880 | 3,890 | 3,805 | 3,810 | -40 | -1% | 7,900 |
| 2017/06/07 | 3,870 | 3,875 | 3,840 | 3,850 | +10 | +0.3% | 6,300 |
| 2017/06/06 | 3,795 | 3,880 | 3,790 | 3,840 | +80 | +2.1% | 11,600 |
| 2017/06/05 | 3,730 | 3,765 | 3,710 | 3,760 | +40 | +1.1% | 6,100 |
| 2017/06/02 | 3,740 | 3,775 | 3,700 | 3,720 | -20 | -0.5% | 7,000 |
| 2017/06/01 | 3,740 | 3,740 | 3,725 | 3,740 | ±0 | ±0% | 1,600 |
| 2017/05/31 | 3,700 | 3,740 | 3,700 | 3,740 | +50 | +1.4% | 2,600 |
| 2017/05/30 | 3,730 | 3,730 | 3,690 | 3,690 | -40 | -1.1% | 7,800 |
| 2017/05/29 | 3,705 | 3,730 | 3,695 | 3,730 | +35 | +0.9% | 6,000 |
| 2017/05/26 | 3,720 | 3,720 | 3,695 | 3,695 | -35 | -0.9% | 8,400 |
| 2017/05/25 | 3,745 | 3,750 | 3,725 | 3,730 | -15 | -0.4% | 5,200 |
| 2017/05/24 | 3,730 | 3,760 | 3,730 | 3,745 | +15 | +0.4% | 3,600 |
| 2017/05/23 | 3,725 | 3,750 | 3,725 | 3,730 | -5 | -0.1% | 1,600 |
| 2017/05/22 | 3,775 | 3,775 | 3,735 | 3,735 | -20 | -0.5% | 4,200 |
| 2017/05/19 | 3,760 | 3,780 | 3,750 | 3,755 | -10 | -0.3% | 3,000 |
| 2017/05/18 | 3,780 | 3,780 | 3,755 | 3,765 | -35 | -0.9% | 3,600 |
| 2017/05/17 | 3,800 | 3,800 | 3,785 | 3,800 | ±0 | ±0% | 3,600 |
| 2017/05/16 | 3,830 | 3,830 | 3,800 | 3,800 | -10 | -0.3% | 3,700 |
| 2017/05/15 | 3,820 | 3,850 | 3,810 | 3,810 | -5 | -0.1% | 4,100 |
| 2017/05/12 | 3,895 | 3,965 | 3,800 | 3,815 | -110 | -2.8% | 14,800 |
| 2017/05/11 | 3,935 | 3,935 | 3,915 | 3,925 | -15 | -0.4% | 2,800 |
1901～
1950
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
