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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 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 |
| 2014/08/29 | 3,815 | 3,840 | 3,815 | 3,830 | +20 | +0.5% | 2,800 |
| 2014/08/28 | 3,815 | 3,825 | 3,810 | 3,810 | -5 | -0.1% | 2,000 |
| 2014/08/27 | 3,800 | 3,820 | 3,800 | 3,815 | +15 | +0.4% | 3,000 |
| 2014/08/26 | 3,780 | 3,800 | 3,780 | 3,800 | +25 | +0.7% | 2,700 |
| 2014/08/25 | 3,750 | 3,775 | 3,750 | 3,775 | +25 | +0.7% | 2,200 |
| 2014/08/22 | 3,740 | 3,750 | 3,725 | 3,750 | +35 | +0.9% | 2,200 |
| 2014/08/21 | 3,740 | 3,745 | 3,710 | 3,715 | -25 | -0.7% | 2,700 |
| 2014/08/20 | 3,725 | 3,740 | 3,725 | 3,740 | +5 | +0.1% | 900 |
| 2014/08/19 | 3,735 | 3,735 | 3,725 | 3,735 | ±0 | ±0% | 600 |
| 2014/08/18 | 3,710 | 3,735 | 3,710 | 3,735 | +25 | +0.7% | 1,600 |
| 2014/08/15 | 3,720 | 3,720 | 3,710 | 3,710 | -5 | -0.1% | 1,000 |
| 2014/08/14 | 3,705 | 3,725 | 3,700 | 3,715 | +15 | +0.4% | 1,700 |
| 2014/08/13 | 3,700 | 3,720 | 3,700 | 3,700 | ±0 | ±0% | 1,000 |
| 2014/08/12 | 3,660 | 3,715 | 3,660 | 3,700 | -25 | -0.7% | 2,500 |
| 2014/08/11 | 3,700 | 3,725 | 3,700 | 3,725 | +45 | +1.2% | 2,200 |
| 2014/08/08 | 3,705 | 3,710 | 3,650 | 3,680 | -20 | -0.5% | 3,700 |
| 2014/08/07 | 3,710 | 3,710 | 3,690 | 3,700 | -25 | -0.7% | 1,500 |
| 2014/08/06 | 3,710 | 3,725 | 3,700 | 3,725 | +10 | +0.3% | 2,700 |
| 2014/08/05 | 3,735 | 3,735 | 3,715 | 3,715 | -25 | -0.7% | 2,700 |
| 2014/08/04 | 3,710 | 3,740 | 3,710 | 3,740 | -5 | -0.1% | 4,300 |
| 2014/08/01 | 3,710 | 3,745 | 3,705 | 3,745 | +20 | +0.5% | 4,000 |
| 2014/07/31 | 3,715 | 3,725 | 3,715 | 3,725 | +10 | +0.3% | 2,200 |
| 2014/07/30 | 3,690 | 3,715 | 3,680 | 3,715 | +35 | +1% | 3,400 |
| 2014/07/29 | 3,670 | 3,685 | 3,660 | 3,680 | +10 | +0.3% | 1,700 |
| 2014/07/28 | 3,660 | 3,670 | 3,655 | 3,670 | +20 | +0.5% | 2,100 |
| 2014/07/25 | 3,650 | 3,650 | 3,640 | 3,650 | +5 | +0.1% | 1,600 |
| 2014/07/24 | 3,640 | 3,645 | 3,630 | 3,645 | +5 | +0.1% | 1,200 |
| 2014/07/23 | 3,645 | 3,645 | 3,625 | 3,640 | ±0 | ±0% | 1,400 |
| 2014/07/22 | 3,610 | 3,640 | 3,610 | 3,640 | +35 | +1% | 2,600 |
| 2014/07/18 | 3,610 | 3,620 | 3,600 | 3,605 | -15 | -0.4% | 2,600 |
| 2014/07/17 | 3,625 | 3,625 | 3,615 | 3,620 | +5 | +0.1% | 1,200 |
| 2014/07/16 | 3,605 | 3,625 | 3,605 | 3,615 | +15 | +0.4% | 1,000 |
| 2014/07/15 | 3,600 | 3,620 | 3,590 | 3,600 | +30 | +0.8% | 1,600 |
| 2014/07/14 | 3,565 | 3,585 | 3,560 | 3,570 | +5 | +0.1% | 1,800 |
| 2014/07/11 | 3,590 | 3,595 | 3,560 | 3,565 | -50 | -1.4% | 5,200 |
| 2014/07/10 | 3,650 | 3,650 | 3,615 | 3,615 | -35 | -1% | 3,200 |
| 2014/07/09 | 3,600 | 3,650 | 3,600 | 3,650 | +55 | +1.5% | 4,700 |
| 2014/07/08 | 3,600 | 3,600 | 3,590 | 3,595 | +5 | +0.1% | 2,300 |
| 2014/07/07 | 3,560 | 3,600 | 3,560 | 3,590 | +45 | +1.3% | 4,500 |
| 2014/07/04 | 3,550 | 3,555 | 3,545 | 3,545 | +5 | +0.1% | 2,800 |
| 2014/07/03 | 3,535 | 3,545 | 3,530 | 3,540 | +15 | +0.4% | 1,600 |
| 2014/07/02 | 3,550 | 3,550 | 3,525 | 3,525 | ±0 | ±0% | 3,100 |
| 2014/07/01 | 3,515 | 3,545 | 3,510 | 3,525 | +10 | +0.3% | 2,700 |
| 2014/06/30 | 3,495 | 3,550 | 3,490 | 3,515 | +55 | +1.6% | 4,100 |
2601～
2650
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
