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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 3,570 | 3,585 | 3,450 | 3,455 | -145 | -4% | 2,900 |
| 2016/07/04 | 3,590 | 3,620 | 3,575 | 3,600 | -30 | -0.8% | 2,300 |
| 2016/07/01 | 3,595 | 3,630 | 3,580 | 3,630 | +75 | +2.1% | 5,200 |
| 2016/06/30 | 3,595 | 3,610 | 3,555 | 3,555 | -40 | -1.1% | 3,500 |
| 2016/06/29 | 3,600 | 3,600 | 3,545 | 3,595 | +85 | +2.4% | 2,700 |
| 2016/06/28 | 3,370 | 3,590 | 3,350 | 3,510 | +110 | +3.2% | 5,400 |
| 2016/06/27 | 3,340 | 3,490 | 3,315 | 3,400 | +65 | +1.9% | 9,000 |
| 2016/06/24 | 3,610 | 3,610 | 3,285 | 3,335 | -275 | -7.6% | 8,500 |
| 2016/06/23 | 3,610 | 3,645 | 3,600 | 3,610 | -80 | -2.2% | 6,000 |
| 2016/06/22 | 3,625 | 3,690 | 3,620 | 3,690 | +35 | +1% | 4,700 |
| 2016/06/21 | 3,650 | 3,715 | 3,630 | 3,655 | ±0 | ±0% | 3,900 |
| 2016/06/20 | 3,675 | 3,690 | 3,655 | 3,655 | -30 | -0.8% | 2,200 |
| 2016/06/17 | 3,680 | 3,700 | 3,650 | 3,685 | +5 | +0.1% | 2,000 |
| 2016/06/16 | 3,740 | 3,740 | 3,650 | 3,680 | -70 | -1.9% | 4,100 |
| 2016/06/15 | 3,695 | 3,750 | 3,645 | 3,750 | +50 | +1.4% | 3,600 |
| 2016/06/14 | 3,720 | 3,735 | 3,680 | 3,700 | -85 | -2.2% | 5,400 |
| 2016/06/13 | 3,790 | 3,790 | 3,740 | 3,785 | -30 | -0.8% | 3,700 |
| 2016/06/10 | 3,735 | 3,830 | 3,735 | 3,815 | +45 | +1.2% | 5,100 |
| 2016/06/09 | 3,785 | 3,825 | 3,770 | 3,770 | -75 | -2% | 3,400 |
| 2016/06/08 | 3,775 | 3,845 | 3,750 | 3,845 | ±0 | ±0% | 8,800 |
| 2016/06/07 | 3,780 | 3,845 | 3,720 | 3,845 | -5 | -0.1% | 11,800 |
| 2016/06/06 | 3,910 | 3,920 | 3,845 | 3,850 | -60 | -1.5% | 5,700 |
| 2016/06/03 | 3,880 | 3,915 | 3,880 | 3,910 | +30 | +0.8% | 5,000 |
| 2016/06/02 | 3,840 | 3,880 | 3,820 | 3,880 | +55 | +1.4% | 7,800 |
| 2016/06/01 | 3,825 | 3,850 | 3,825 | 3,825 | +5 | +0.1% | 6,000 |
| 2016/05/31 | 3,800 | 3,825 | 3,790 | 3,820 | +25 | +0.7% | 3,200 |
| 2016/05/30 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9% | 2,400 |
| 2016/05/27 | 3,750 | 3,780 | 3,715 | 3,760 | -40 | -1.1% | 2,600 |
| 2016/05/26 | 3,750 | 3,800 | 3,740 | 3,800 | +50 | +1.3% | 5,500 |
| 2016/05/25 | 3,800 | 3,800 | 3,750 | 3,750 | -25 | -0.7% | 3,900 |
| 2016/05/24 | 3,750 | 3,800 | 3,720 | 3,775 | +60 | +1.6% | 10,100 |
| 2016/05/23 | 3,570 | 3,715 | 3,570 | 3,715 | +115 | +3.2% | 6,600 |
| 2016/05/20 | 3,650 | 3,710 | 3,560 | 3,600 | -80 | -2.2% | 3,900 |
| 2016/05/19 | 3,675 | 3,755 | 3,605 | 3,680 | +5 | +0.1% | 8,800 |
| 2016/05/18 | 3,715 | 3,715 | 3,665 | 3,675 | -45 | -1.2% | 6,500 |
| 2016/05/17 | 3,540 | 3,730 | 3,540 | 3,720 | +185 | +5.2% | 16,800 |
| 2016/05/16 | 3,495 | 3,570 | 3,490 | 3,535 | +35 | +1% | 16,200 |
| 2016/05/13 | 3,480 | 3,565 | 3,450 | 3,500 | -35 | -1% | 13,300 |
| 2016/05/12 | 3,500 | 3,690 | 3,400 | 3,535 | +425 | +13.7% | 45,800 |
| 2016/05/11 | 3,105 | 3,125 | 3,105 | 3,110 | ±0 | ±0% | 2,000 |
| 2016/05/10 | 3,115 | 3,120 | 3,105 | 3,110 | -5 | -0.2% | 1,600 |
| 2016/05/09 | 3,105 | 3,135 | 3,105 | 3,115 | +10 | +0.3% | 2,600 |
| 2016/05/06 | 3,100 | 3,115 | 3,100 | 3,105 | -10 | -0.3% | 2,700 |
| 2016/05/02 | 3,100 | 3,135 | 3,100 | 3,115 | -10 | -0.3% | 3,800 |
| 2016/04/28 | 3,150 | 3,155 | 3,115 | 3,125 | -45 | -1.4% | 5,700 |
| 2016/04/27 | 3,180 | 3,180 | 3,170 | 3,170 | -15 | -0.5% | 1,900 |
| 2016/04/26 | 3,190 | 3,195 | 3,185 | 3,185 | -20 | -0.6% | 2,700 |
| 2016/04/25 | 3,235 | 3,245 | 3,195 | 3,205 | -5 | -0.2% | 3,200 |
| 2016/04/22 | 3,200 | 3,235 | 3,200 | 3,210 | +10 | +0.3% | 2,000 |
| 2016/04/21 | 3,225 | 3,225 | 3,200 | 3,200 | -25 | -0.8% | 4,600 |
2051～
2100
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
