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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 4,210 | 4,230 | 4,200 | 4,215 | -25 | -0.6% | 4,500 |
| 2015/09/04 | 4,270 | 4,280 | 4,240 | 4,240 | -50 | -1.2% | 2,700 |
| 2015/09/03 | 4,300 | 4,320 | 4,260 | 4,290 | +55 | +1.3% | 2,000 |
| 2015/09/02 | 4,210 | 4,300 | 4,210 | 4,235 | -70 | -1.6% | 3,400 |
| 2015/09/01 | 4,365 | 4,365 | 4,305 | 4,305 | -60 | -1.4% | 2,200 |
| 2015/08/31 | 4,395 | 4,395 | 4,340 | 4,365 | -15 | -0.3% | 3,300 |
| 2015/08/28 | 4,400 | 4,400 | 4,360 | 4,380 | +25 | +0.6% | 3,300 |
| 2015/08/27 | 4,380 | 4,380 | 4,320 | 4,355 | +105 | +2.5% | 4,400 |
| 2015/08/26 | 4,200 | 4,250 | 4,170 | 4,250 | +50 | +1.2% | 5,300 |
| 2015/08/25 | 3,980 | 4,250 | 3,890 | 4,200 | +15 | +0.4% | 16,700 |
| 2015/08/24 | 4,265 | 4,265 | 4,110 | 4,185 | -140 | -3.2% | 12,000 |
| 2015/08/21 | 4,375 | 4,400 | 4,325 | 4,325 | -75 | -1.7% | 6,500 |
| 2015/08/20 | 4,425 | 4,430 | 4,400 | 4,400 | -25 | -0.6% | 2,500 |
| 2015/08/19 | 4,440 | 4,440 | 4,425 | 4,425 | -15 | -0.3% | 1,300 |
| 2015/08/18 | 4,440 | 4,445 | 4,420 | 4,440 | +10 | +0.2% | 1,800 |
| 2015/08/17 | 4,425 | 4,430 | 4,415 | 4,430 | +35 | +0.8% | 1,300 |
| 2015/08/14 | 4,410 | 4,415 | 4,390 | 4,395 | -25 | -0.6% | 1,900 |
| 2015/08/13 | 4,415 | 4,420 | 4,400 | 4,420 | +5 | +0.1% | 1,100 |
| 2015/08/12 | 4,405 | 4,440 | 4,405 | 4,415 | -20 | -0.5% | 1,300 |
| 2015/08/11 | 4,425 | 4,445 | 4,400 | 4,435 | +5 | +0.1% | 4,700 |
| 2015/08/10 | 4,460 | 4,460 | 4,430 | 4,430 | -40 | -0.9% | 3,900 |
| 2015/08/07 | 4,470 | 4,480 | 4,465 | 4,470 | -30 | -0.7% | 1,900 |
| 2015/08/06 | 4,495 | 4,500 | 4,470 | 4,500 | +5 | +0.1% | 3,900 |
| 2015/08/05 | 4,495 | 4,495 | 4,480 | 4,495 | +5 | +0.1% | 1,100 |
| 2015/08/04 | 4,495 | 4,495 | 4,455 | 4,490 | -10 | -0.2% | 3,000 |
| 2015/08/03 | 4,400 | 4,500 | 4,400 | 4,500 | +100 | +2.3% | 7,300 |
| 2015/07/31 | 4,405 | 4,405 | 4,395 | 4,400 | +10 | +0.2% | 1,100 |
| 2015/07/30 | 4,400 | 4,405 | 4,390 | 4,390 | -10 | -0.2% | 1,100 |
| 2015/07/29 | 4,400 | 4,400 | 4,380 | 4,400 | ±0 | ±0% | 2,000 |
| 2015/07/28 | 4,370 | 4,400 | 4,370 | 4,400 | +5 | +0.1% | 2,000 |
| 2015/07/27 | 4,380 | 4,400 | 4,375 | 4,395 | +15 | +0.3% | 2,100 |
| 2015/07/24 | 4,375 | 4,385 | 4,375 | 4,380 | +5 | +0.1% | 900 |
| 2015/07/23 | 4,380 | 4,390 | 4,370 | 4,375 | -10 | -0.2% | 1,900 |
| 2015/07/22 | 4,375 | 4,385 | 4,375 | 4,385 | -5 | -0.1% | 400 |
| 2015/07/21 | 4,385 | 4,390 | 4,375 | 4,390 | +5 | +0.1% | 1,300 |
| 2015/07/17 | 4,380 | 4,385 | 4,360 | 4,385 | +5 | +0.1% | 1,400 |
| 2015/07/16 | 4,365 | 4,380 | 4,365 | 4,380 | +15 | +0.3% | 1,500 |
| 2015/07/15 | 4,375 | 4,375 | 4,320 | 4,365 | +25 | +0.6% | 2,300 |
| 2015/07/14 | 4,350 | 4,350 | 4,310 | 4,340 | +45 | +1% | 3,500 |
| 2015/07/13 | 4,235 | 4,300 | 4,235 | 4,295 | +65 | +1.5% | 1,900 |
| 2015/07/10 | 4,260 | 4,290 | 4,230 | 4,230 | -20 | -0.5% | 5,600 |
| 2015/07/09 | 4,250 | 4,300 | 4,100 | 4,250 | -80 | -1.8% | 14,200 |
| 2015/07/08 | 4,395 | 4,400 | 4,320 | 4,330 | -45 | -1% | 3,500 |
| 2015/07/07 | 4,365 | 4,400 | 4,365 | 4,375 | +10 | +0.2% | 1,600 |
| 2015/07/06 | 4,400 | 4,400 | 4,360 | 4,365 | -45 | -1% | 2,600 |
| 2015/07/03 | 4,415 | 4,415 | 4,390 | 4,410 | -10 | -0.2% | 2,100 |
| 2015/07/02 | 4,350 | 4,420 | 4,345 | 4,420 | +70 | +1.6% | 6,000 |
| 2015/07/01 | 4,340 | 4,350 | 4,300 | 4,350 | +20 | +0.5% | 5,000 |
| 2015/06/30 | 4,315 | 4,335 | 4,305 | 4,330 | +20 | +0.5% | 2,900 |
| 2015/06/29 | 4,320 | 4,350 | 4,285 | 4,310 | -80 | -1.8% | 5,900 |
2251～
2300
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
