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 |
2601～
2650
件表示中 / 3736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 | 161,700円 | +4.1% | -19.4% | 2.47% | 12.74倍 | 0.68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 |
| イサム塗 | 333,000円 | +2.0% | +1.4% | - | - | - |
|
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 |
| ウェーブロック | 59,300円 | +3.7% | +22.0% | 5.06% | 8.63倍 | 0.30倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| 三和油化 | 145,700円 | +6.0% | +18.2% | 2.95% | 8.50倍 | 0.51倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| サンエー化研 | 55,100円 | +1.7% | +161.4% | 3.27% | 32.97倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
市場注目の銘柄
チャート関連のコラム
