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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 7,200 | 7,200 | 7,090 | 7,150 | -60 | -0.8% | 2,300 |
| 2019/04/17 | 7,110 | 7,280 | 7,110 | 7,210 | +80 | +1.1% | 12,000 |
| 2019/04/16 | 7,120 | 7,150 | 7,100 | 7,130 | +40 | +0.6% | 3,200 |
| 2019/04/15 | 7,150 | 7,150 | 7,090 | 7,090 | -60 | -0.8% | 1,500 |
| 2019/04/12 | 7,100 | 7,180 | 7,090 | 7,150 | +50 | +0.7% | 1,900 |
| 2019/04/11 | 7,150 | 7,150 | 7,080 | 7,100 | -50 | -0.7% | 2,300 |
| 2019/04/10 | 7,130 | 7,170 | 7,130 | 7,150 | +20 | +0.3% | 1,900 |
| 2019/04/09 | 7,200 | 7,220 | 7,110 | 7,130 | -70 | -1% | 3,600 |
| 2019/04/08 | 7,100 | 7,220 | 7,100 | 7,200 | +120 | +1.7% | 7,500 |
| 2019/04/05 | 6,970 | 7,110 | 6,970 | 7,080 | +120 | +1.7% | 8,700 |
| 2019/04/04 | 6,820 | 6,980 | 6,810 | 6,960 | +150 | +2.2% | 3,500 |
| 2019/04/03 | 6,720 | 6,880 | 6,720 | 6,810 | +90 | +1.3% | 5,600 |
| 2019/04/02 | 6,890 | 6,890 | 6,720 | 6,720 | -160 | -2.3% | 7,000 |
| 2019/04/01 | 6,990 | 7,010 | 6,870 | 6,880 | -90 | -1.3% | 2,900 |
| 2019/03/29 | 6,900 | 6,970 | 6,870 | 6,970 | +90 | +1.3% | 3,200 |
| 2019/03/28 | 6,880 | 6,910 | 6,810 | 6,880 | -30 | -0.4% | 3,200 |
| 2019/03/27 | 6,800 | 6,920 | 6,750 | 6,910 | -10 | -0.1% | 5,600 |
| 2019/03/26 | 7,050 | 7,090 | 6,890 | 6,920 | -120 | -1.7% | 15,000 |
| 2019/03/25 | 7,100 | 7,130 | 7,000 | 7,040 | -140 | -1.9% | 8,200 |
| 2019/03/22 | 7,200 | 7,220 | 7,170 | 7,180 | -20 | -0.3% | 5,700 |
| 2019/03/20 | 7,270 | 7,270 | 7,180 | 7,200 | -40 | -0.6% | 4,700 |
| 2019/03/19 | 7,230 | 7,280 | 7,180 | 7,240 | +40 | +0.6% | 6,800 |
| 2019/03/18 | 7,120 | 7,200 | 7,030 | 7,200 | +190 | +2.7% | 9,500 |
| 2019/03/15 | 7,060 | 7,110 | 7,010 | 7,010 | +10 | +0.1% | 8,800 |
| 2019/03/14 | 7,010 | 7,100 | 6,960 | 7,000 | +30 | +0.4% | 5,500 |
| 2019/03/13 | 6,970 | 7,150 | 6,970 | 6,970 | +30 | +0.4% | 10,100 |
| 2019/03/12 | 6,990 | 7,080 | 6,920 | 6,940 | +10 | +0.1% | 4,000 |
| 2019/03/11 | 6,920 | 7,020 | 6,850 | 6,930 | +50 | +0.7% | 6,700 |
| 2019/03/08 | 6,940 | 6,940 | 6,830 | 6,880 | -50 | -0.7% | 15,200 |
| 2019/03/07 | 7,020 | 7,030 | 6,930 | 6,930 | -70 | -1% | 8,100 |
| 2019/03/06 | 6,890 | 7,100 | 6,880 | 7,000 | +140 | +2% | 9,500 |
| 2019/03/05 | 6,900 | 6,960 | 6,860 | 6,860 | -20 | -0.3% | 6,500 |
| 2019/03/04 | 6,900 | 6,950 | 6,850 | 6,880 | +40 | +0.6% | 5,900 |
| 2019/03/01 | 6,840 | 6,950 | 6,840 | 6,840 | ±0 | ±0% | 4,300 |
| 2019/02/28 | 6,960 | 7,000 | 6,840 | 6,840 | -120 | -1.7% | 7,200 |
| 2019/02/27 | 6,960 | 7,060 | 6,960 | 6,960 | ±0 | ±0% | 5,300 |
| 2019/02/26 | 6,960 | 7,170 | 6,960 | 6,960 | ±0 | ±0% | 11,600 |
| 2019/02/25 | 6,870 | 7,020 | 6,870 | 6,960 | +90 | +1.3% | 8,100 |
| 2019/02/22 | 6,930 | 6,930 | 6,840 | 6,870 | -60 | -0.9% | 5,900 |
| 2019/02/21 | 6,880 | 6,960 | 6,840 | 6,930 | +20 | +0.3% | 8,900 |
| 2019/02/20 | 6,880 | 6,940 | 6,830 | 6,910 | +40 | +0.6% | 8,100 |
| 2019/02/19 | 6,940 | 6,960 | 6,870 | 6,870 | -60 | -0.9% | 10,200 |
| 2019/02/18 | 7,230 | 7,230 | 6,930 | 6,930 | -90 | -1.3% | 13,800 |
| 2019/02/15 | 7,220 | 7,240 | 6,990 | 7,020 | -290 | -4% | 21,700 |
| 2019/02/14 | 7,450 | 7,600 | 7,220 | 7,310 | -10 | -0.1% | 24,300 |
| 2019/02/13 | 7,500 | 7,600 | 7,120 | 7,320 | -1,030 | -12.3% | 78,700 |
| 2019/02/12 | 8,180 | 8,480 | 8,180 | 8,350 | +260 | +3.2% | 12,300 |
| 2019/02/08 | 8,170 | 8,260 | 8,060 | 8,090 | -210 | -2.5% | 13,200 |
| 2019/02/07 | 8,140 | 8,480 | 8,120 | 8,300 | +10 | +0.1% | 14,900 |
| 2019/02/06 | 7,700 | 8,350 | 7,700 | 8,290 | +560 | +7.2% | 36,200 |
1551～
1600
件表示中 / 3770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 | 173,500円 | +4.1% | -19.4% | 2.31% | 13.67倍 | 0.73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 |
| 大伸化学 | 159,400円 | +3.8% | +20.1% | 2.51% | 10.13倍 | 0.44倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア３割。約９００代理店で即納体制 |
| イサム塗 | 353,500円 | +2.0% | +1.4% | 1.41% | 12.03倍 | 0.39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 |
| 南海化学 | 287,100円 | +9.6% | +20.2% | 2.09% | 2.63倍 | 0.69倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 三和油化 | 150,000円 | +6.0% | +18.2% | 2.87% | 8.76倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
