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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 3,755 | 3,760 | 3,745 | 3,745 | ±0 | ±0% | 1,700 |
| 2014/11/12 | 3,755 | 3,755 | 3,740 | 3,745 | -10 | -0.3% | 1,400 |
| 2014/11/11 | 3,745 | 3,755 | 3,740 | 3,755 | +15 | +0.4% | 2,600 |
| 2014/11/10 | 3,750 | 3,750 | 3,740 | 3,740 | -10 | -0.3% | 1,800 |
| 2014/11/07 | 3,745 | 3,750 | 3,740 | 3,750 | +5 | +0.1% | 1,300 |
| 2014/11/06 | 3,765 | 3,765 | 3,745 | 3,745 | -5 | -0.1% | 1,600 |
| 2014/11/05 | 3,735 | 3,765 | 3,735 | 3,750 | +15 | +0.4% | 900 |
| 2014/11/04 | 3,765 | 3,780 | 3,735 | 3,735 | ±0 | ±0% | 2,600 |
| 2014/10/31 | 3,745 | 3,755 | 3,730 | 3,735 | -10 | -0.3% | 1,400 |
| 2014/10/30 | 3,745 | 3,745 | 3,740 | 3,745 | ±0 | ±0% | 700 |
| 2014/10/29 | 3,760 | 3,760 | 3,740 | 3,745 | -15 | -0.4% | 800 |
| 2014/10/28 | 3,765 | 3,775 | 3,750 | 3,760 | -5 | -0.1% | 700 |
| 2014/10/27 | 3,780 | 3,780 | 3,750 | 3,765 | +25 | +0.7% | 500 |
| 2014/10/24 | 3,740 | 3,745 | 3,740 | 3,740 | ±0 | ±0% | 700 |
| 2014/10/23 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 300 |
| 2014/10/22 | 3,730 | 3,745 | 3,720 | 3,740 | +15 | +0.4% | 1,100 |
| 2014/10/21 | 3,720 | 3,730 | 3,720 | 3,725 | +10 | +0.3% | 400 |
| 2014/10/20 | 3,700 | 3,755 | 3,700 | 3,715 | +25 | +0.7% | 1,300 |
| 2014/10/17 | 3,700 | 3,720 | 3,690 | 3,690 | -10 | -0.3% | 3,700 |
| 2014/10/16 | 3,710 | 3,715 | 3,700 | 3,700 | -10 | -0.3% | 2,900 |
| 2014/10/15 | 3,715 | 3,730 | 3,710 | 3,710 | -5 | -0.1% | 1,200 |
| 2014/10/14 | 3,730 | 3,740 | 3,705 | 3,715 | -20 | -0.5% | 2,600 |
| 2014/10/10 | 3,760 | 3,760 | 3,730 | 3,735 | -55 | -1.5% | 2,500 |
| 2014/10/09 | 3,780 | 3,795 | 3,765 | 3,790 | +10 | +0.3% | 1,400 |
| 2014/10/08 | 3,760 | 3,800 | 3,760 | 3,780 | -15 | -0.4% | 2,400 |
| 2014/10/07 | 3,800 | 3,800 | 3,760 | 3,795 | +15 | +0.4% | 2,200 |
| 2014/10/06 | 3,775 | 3,780 | 3,750 | 3,780 | +25 | +0.7% | 2,300 |
| 2014/10/03 | 3,725 | 3,755 | 3,715 | 3,755 | +45 | +1.2% | 2,500 |
| 2014/10/02 | 3,710 | 3,720 | 3,700 | 3,710 | -10 | -0.3% | 3,800 |
| 2014/10/01 | 3,725 | 3,730 | 3,720 | 3,720 | -20 | -0.5% | 2,400 |
| 2014/09/30 | 3,725 | 3,740 | 3,720 | 3,740 | ±0 | ±0% | 3,300 |
| 2014/09/29 | 3,765 | 3,765 | 3,730 | 3,740 | -35 | -0.9% | 4,800 |
| 2014/09/26 | 3,790 | 3,795 | 3,765 | 3,775 | -115 | -3% | 13,900 |
| 2014/09/25 | 3,855 | 3,895 | 3,855 | 3,890 | +35 | +0.9% | 11,000 |
| 2014/09/24 | 3,855 | 3,870 | 3,850 | 3,855 | -5 | -0.1% | 9,500 |
| 2014/09/22 | 3,845 | 3,865 | 3,845 | 3,860 | +15 | +0.4% | 6,900 |
| 2014/09/19 | 3,830 | 3,870 | 3,830 | 3,845 | +20 | +0.5% | 6,700 |
| 2014/09/18 | 3,775 | 3,825 | 3,775 | 3,825 | +55 | +1.5% | 5,500 |
| 2014/09/17 | 3,725 | 3,775 | 3,725 | 3,770 | +45 | +1.2% | 4,900 |
| 2014/09/16 | 3,715 | 3,725 | 3,710 | 3,725 | ±0 | ±0% | 6,600 |
| 2014/09/12 | 3,745 | 3,745 | 3,720 | 3,725 | -30 | -0.8% | 4,000 |
| 2014/09/11 | 3,795 | 3,795 | 3,750 | 3,755 | -40 | -1.1% | 9,600 |
| 2014/09/10 | 3,845 | 3,845 | 3,790 | 3,795 | -55 | -1.4% | 7,200 |
| 2014/09/09 | 3,865 | 3,870 | 3,850 | 3,850 | -15 | -0.4% | 4,400 |
| 2014/09/08 | 3,890 | 3,895 | 3,860 | 3,865 | -25 | -0.6% | 4,200 |
| 2014/09/05 | 3,900 | 3,900 | 3,890 | 3,890 | -5 | -0.1% | 3,300 |
| 2014/09/04 | 3,890 | 3,900 | 3,890 | 3,895 | +5 | +0.1% | 4,000 |
| 2014/09/03 | 3,890 | 3,895 | 3,880 | 3,890 | ±0 | ±0% | 3,900 |
| 2014/09/02 | 3,890 | 3,895 | 3,880 | 3,890 | +20 | +0.5% | 5,100 |
| 2014/09/01 | 3,850 | 3,870 | 3,840 | 3,870 | +40 | +1% | 4,200 |
2451～
2500
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
