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 |
|---|---|---|---|---|---|---|---|
| 2018/11/16 | 9,360 | 9,610 | 9,190 | 9,260 | -120 | -1.3% | 20,900 |
| 2018/11/15 | 9,050 | 9,520 | 9,050 | 9,380 | +100 | +1.1% | 36,900 |
| 2018/11/14 | 9,580 | 9,930 | 8,830 | 9,280 | -150 | -1.6% | 106,500 |
| 2018/11/13 | 8,750 | 9,430 | 8,560 | 9,430 | +1,500 | +18.9% | 80,300 |
| 2018/11/12 | 8,350 | 8,390 | 7,870 | 7,930 | -450 | -5.4% | 32,200 |
| 2018/11/09 | 8,620 | 8,650 | 8,320 | 8,380 | -240 | -2.8% | 16,400 |
| 2018/11/08 | 8,420 | 8,710 | 8,420 | 8,620 | +290 | +3.5% | 21,300 |
| 2018/11/07 | 8,250 | 8,390 | 8,070 | 8,330 | +220 | +2.7% | 11,500 |
| 2018/11/06 | 8,230 | 8,300 | 8,080 | 8,110 | -110 | -1.3% | 13,700 |
| 2018/11/05 | 8,380 | 8,590 | 8,210 | 8,220 | -150 | -1.8% | 25,200 |
| 2018/11/02 | 8,120 | 8,400 | 8,060 | 8,370 | +370 | +4.6% | 15,700 |
| 2018/11/01 | 8,130 | 8,260 | 7,940 | 8,000 | -100 | -1.2% | 13,200 |
| 2018/10/31 | 7,780 | 8,130 | 7,780 | 8,100 | +450 | +5.9% | 21,000 |
| 2018/10/30 | 6,950 | 7,680 | 6,850 | 7,650 | +400 | +5.5% | 29,300 |
| 2018/10/29 | 7,520 | 7,630 | 7,200 | 7,250 | -270 | -3.6% | 14,600 |
| 2018/10/26 | 7,790 | 7,800 | 7,270 | 7,520 | -120 | -1.6% | 22,000 |
| 2018/10/25 | 7,860 | 7,870 | 7,560 | 7,640 | -410 | -5.1% | 17,800 |
| 2018/10/24 | 8,110 | 8,360 | 8,040 | 8,050 | +80 | +1% | 18,200 |
| 2018/10/23 | 8,270 | 8,270 | 7,960 | 7,970 | -300 | -3.6% | 13,300 |
| 2018/10/22 | 8,340 | 8,390 | 8,150 | 8,270 | +40 | +0.5% | 10,200 |
| 2018/10/19 | 8,090 | 8,330 | 8,030 | 8,230 | +30 | +0.4% | 13,000 |
| 2018/10/18 | 8,600 | 8,600 | 8,170 | 8,200 | -350 | -4.1% | 14,900 |
| 2018/10/17 | 8,410 | 8,670 | 8,310 | 8,550 | +310 | +3.8% | 22,200 |
| 2018/10/16 | 8,330 | 8,390 | 8,030 | 8,240 | -190 | -2.3% | 26,400 |
| 2018/10/15 | 8,770 | 8,780 | 8,420 | 8,430 | -290 | -3.3% | 22,600 |
| 2018/10/12 | 8,280 | 8,740 | 8,280 | 8,720 | +260 | +3.1% | 15,800 |
| 2018/10/11 | 8,450 | 8,500 | 8,250 | 8,460 | -230 | -2.6% | 32,000 |
| 2018/10/10 | 8,560 | 8,950 | 8,560 | 8,690 | +120 | +1.4% | 26,100 |
| 2018/10/09 | 8,840 | 8,860 | 8,530 | 8,570 | -360 | -4% | 23,700 |
| 2018/10/05 | 9,030 | 9,150 | 8,790 | 8,930 | -120 | -1.3% | 22,700 |
| 2018/10/04 | 9,500 | 9,520 | 9,020 | 9,050 | -450 | -4.7% | 39,100 |
| 2018/10/03 | 9,610 | 9,680 | 9,460 | 9,500 | -110 | -1.1% | 18,000 |
| 2018/10/02 | 9,920 | 9,920 | 9,460 | 9,610 | -250 | -2.5% | 27,600 |
| 2018/10/01 | 10,060 | 10,190 | 9,820 | 9,860 | -70 | -0.7% | 14,100 |
| 2018/09/28 | 10,000 | 10,000 | 9,750 | 9,930 | +80 | +0.8% | 14,800 |
| 2018/09/27 | 9,860 | 10,190 | 9,710 | 9,850 | +140 | +1.4% | 36,100 |
| 2018/09/26 | 9,720 | 10,010 | 9,630 | 9,710 | +140 | +1.5% | 29,700 |
| 2018/09/25 | 9,400 | 9,900 | 9,400 | 9,570 | +170 | +1.8% | 35,700 |
| 2018/09/21 | 9,510 | 9,530 | 9,350 | 9,400 | -100 | -1.1% | 22,200 |
| 2018/09/20 | 9,620 | 9,630 | 9,420 | 9,500 | -180 | -1.9% | 19,600 |
| 2018/09/19 | 9,580 | 9,740 | 9,550 | 9,680 | +80 | +0.8% | 15,700 |
| 2018/09/18 | 9,630 | 9,710 | 9,470 | 9,600 | -60 | -0.6% | 27,700 |
| 2018/09/14 | 9,540 | 9,680 | 9,420 | 9,660 | +260 | +2.8% | 20,400 |
| 2018/09/13 | 9,460 | 9,600 | 9,390 | 9,400 | -150 | -1.6% | 10,900 |
| 2018/09/12 | 9,700 | 9,710 | 9,300 | 9,550 | ±0 | ±0% | 24,800 |
| 2018/09/11 | 10,030 | 10,060 | 9,500 | 9,550 | -430 | -4.3% | 29,300 |
| 2018/09/10 | 9,730 | 10,120 | 9,700 | 9,980 | +350 | +3.6% | 22,700 |
| 2018/09/07 | 9,910 | 9,980 | 9,460 | 9,630 | -330 | -3.3% | 44,200 |
| 2018/09/06 | 10,420 | 10,600 | 9,910 | 9,960 | -880 | -8.1% | 45,300 |
| 2018/09/05 | 11,450 | 11,710 | 10,840 | 10,840 | -830 | -7.1% | 36,400 |
1651～
1700
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
