ハビックスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 1,365 | 1,400 | 1,356 | 1,362 | +2 | +0.1% | 112,300 |
| 2017/05/09 | 1,350 | 1,362 | 1,326 | 1,360 | +15 | +1.1% | 60,300 |
| 2017/05/08 | 1,362 | 1,369 | 1,320 | 1,345 | ±0 | ±0% | 169,400 |
| 2017/05/02 | 1,365 | 1,369 | 1,320 | 1,345 | -12 | -0.9% | 73,500 |
| 2017/05/01 | 1,348 | 1,382 | 1,341 | 1,357 | +17 | +1.3% | 63,500 |
| 2017/04/28 | 1,330 | 1,348 | 1,322 | 1,340 | +22 | +1.7% | 51,400 |
| 2017/04/27 | 1,298 | 1,331 | 1,275 | 1,318 | +31 | +2.4% | 61,500 |
| 2017/04/26 | 1,280 | 1,305 | 1,272 | 1,287 | +18 | +1.4% | 60,400 |
| 2017/04/25 | 1,255 | 1,274 | 1,251 | 1,269 | +18 | +1.4% | 27,800 |
| 2017/04/24 | 1,300 | 1,305 | 1,249 | 1,251 | -35 | -2.7% | 57,100 |
| 2017/04/21 | 1,294 | 1,294 | 1,265 | 1,286 | +22 | +1.7% | 37,500 |
| 2017/04/20 | 1,269 | 1,323 | 1,254 | 1,264 | +10 | +0.8% | 88,100 |
| 2017/04/19 | 1,230 | 1,275 | 1,230 | 1,254 | +5 | +0.4% | 38,500 |
| 2017/04/18 | 1,244 | 1,259 | 1,203 | 1,249 | +49 | +4.1% | 55,700 |
| 2017/04/17 | 1,171 | 1,200 | 1,170 | 1,200 | +19 | +1.6% | 67,100 |
| 2017/04/14 | 1,223 | 1,223 | 1,181 | 1,181 | -50 | -4.1% | 84,500 |
| 2017/04/13 | 1,171 | 1,237 | 1,171 | 1,231 | +12 | +1% | 57,700 |
| 2017/04/12 | 1,227 | 1,278 | 1,161 | 1,219 | -55 | -4.3% | 145,700 |
| 2017/04/11 | 1,340 | 1,351 | 1,262 | 1,274 | -56 | -4.2% | 102,700 |
| 2017/04/10 | 1,300 | 1,335 | 1,286 | 1,330 | +44 | +3.4% | 52,900 |
| 2017/04/07 | 1,290 | 1,296 | 1,231 | 1,286 | +26 | +2.1% | 49,400 |
| 2017/04/06 | 1,277 | 1,287 | 1,216 | 1,260 | -30 | -2.3% | 78,900 |
| 2017/04/05 | 1,277 | 1,302 | 1,223 | 1,290 | +27 | +2.1% | 176,300 |
| 2017/04/04 | 1,350 | 1,350 | 1,211 | 1,263 | -103 | -7.5% | 265,800 |
| 2017/04/03 | 1,361 | 1,420 | 1,360 | 1,366 | +9 | +0.7% | 199,000 |
| 2017/03/31 | 1,355 | 1,369 | 1,341 | 1,357 | +21 | +1.6% | 94,800 |
| 2017/03/30 | 1,355 | 1,360 | 1,330 | 1,336 | -24 | -1.8% | 65,800 |
| 2017/03/29 | 1,335 | 1,365 | 1,316 | 1,360 | +55 | +4.2% | 104,300 |
| 2017/03/28 | 1,331 | 1,363 | 1,301 | 1,305 | -20 | -1.5% | 78,800 |
| 2017/03/27 | 1,337 | 1,349 | 1,312 | 1,325 | -5 | -0.4% | 61,300 |
| 2017/03/24 | 1,275 | 1,334 | 1,261 | 1,330 | +52 | +4.1% | 77,900 |
| 2017/03/23 | 1,349 | 1,365 | 1,277 | 1,278 | -52 | -3.9% | 92,200 |
| 2017/03/22 | 1,310 | 1,354 | 1,306 | 1,330 | -32 | -2.3% | 95,500 |
| 2017/03/21 | 1,260 | 1,370 | 1,256 | 1,362 | +132 | +10.7% | 226,900 |
| 2017/03/17 | 1,207 | 1,241 | 1,203 | 1,230 | +29 | +2.4% | 53,100 |
| 2017/03/16 | 1,201 | 1,203 | 1,190 | 1,201 | -1 | -0.1% | 19,500 |
| 2017/03/15 | 1,215 | 1,215 | 1,193 | 1,202 | -8 | -0.7% | 22,200 |
| 2017/03/14 | 1,193 | 1,222 | 1,189 | 1,210 | +9 | +0.7% | 38,200 |
| 2017/03/13 | 1,213 | 1,223 | 1,200 | 1,201 | +4 | +0.3% | 25,100 |
| 2017/03/10 | 1,200 | 1,209 | 1,184 | 1,197 | -2 | -0.2% | 34,000 |
| 2017/03/09 | 1,188 | 1,218 | 1,186 | 1,199 | +6 | +0.5% | 20,400 |
| 2017/03/08 | 1,225 | 1,228 | 1,193 | 1,193 | -34 | -2.8% | 28,200 |
| 2017/03/07 | 1,230 | 1,243 | 1,206 | 1,227 | +4 | +0.3% | 51,700 |
| 2017/03/06 | 1,219 | 1,224 | 1,206 | 1,223 | +34 | +2.9% | 43,000 |
| 2017/03/03 | 1,199 | 1,200 | 1,182 | 1,189 | -3 | -0.3% | 28,100 |
| 2017/03/02 | 1,180 | 1,194 | 1,178 | 1,192 | +18 | +1.5% | 27,800 |
| 2017/03/01 | 1,157 | 1,178 | 1,155 | 1,174 | +6 | +0.5% | 22,900 |
| 2017/02/28 | 1,181 | 1,200 | 1,161 | 1,168 | -23 | -1.9% | 49,600 |
| 2017/02/27 | 1,190 | 1,225 | 1,179 | 1,191 | -6 | -0.5% | 77,600 |
| 2017/02/24 | 1,198 | 1,217 | 1,190 | 1,197 | +5 | +0.4% | 43,600 |
1951～
2000
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「ハビックス」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 |
|---|---|---|---|---|---|---|---|---|
| ハビックス | 47,600円 | +2.2% | -16.1% | 3.36% | 7.15倍 | 0.54倍 |
|
不織布と衛生向け原紙が２本柱。不織布は紙おむつ表面材や調理ペーパー用中心。産業向け開拓 |
| 光ビジ | 103,600円 | +6.1% | +126.2% | 3.86% | 16.39倍 | 0.61倍 |
|
情報用紙や帳票類印刷主体から好採算のデータ出力サービスも柱に育つ。金融機関向けに強み |
| 阿波製紙 | 41,400円 | +5.5% | +1.2% | 0.00% | - | 0.83倍 |
|
和紙発祥の特殊紙企業。非木材紙に特色。エンジン用濾材など自動車関連、水処理関連が２本柱 |
| スパバック | 221,600円 | +3.2% | +4.1% | 4.74% | 3.78倍 | 0.77倍 |
|
百貨店、専門店向けの紙袋大手。スーパー、コンビニ向けにポリエチレン製のレジ袋も手がける |
| 古林紙 | 198,700円 | +1.1% | +16.6% | - | - | - |
|
印刷紙器のパッケージング総合大手メーカー。プラスチック包装材も手がける。中国現法拡大 |
市場注目の銘柄
チャート関連のコラム
