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 |
|---|---|---|---|---|---|---|---|
| 2018/09/04 | 11,270 | 11,770 | 11,220 | 11,670 | +340 | +3% | 14,000 |
| 2018/09/03 | 11,290 | 11,480 | 11,210 | 11,330 | ±0 | ±0% | 7,700 |
| 2018/08/31 | 11,350 | 11,440 | 11,250 | 11,330 | -90 | -0.8% | 4,900 |
| 2018/08/30 | 11,120 | 11,420 | 11,110 | 11,420 | +330 | +3% | 16,300 |
| 2018/08/29 | 11,110 | 11,330 | 11,090 | 11,090 | -100 | -0.9% | 8,600 |
| 2018/08/28 | 11,400 | 11,550 | 11,150 | 11,190 | -310 | -2.7% | 9,500 |
| 2018/08/27 | 11,270 | 11,520 | 11,200 | 11,500 | +190 | +1.7% | 11,200 |
| 2018/08/24 | 11,340 | 11,460 | 11,200 | 11,310 | -140 | -1.2% | 8,000 |
| 2018/08/23 | 11,230 | 11,530 | 11,230 | 11,450 | +160 | +1.4% | 7,400 |
| 2018/08/22 | 11,420 | 11,600 | 11,260 | 11,290 | -250 | -2.2% | 11,100 |
| 2018/08/21 | 11,390 | 11,590 | 11,090 | 11,540 | +190 | +1.7% | 9,500 |
| 2018/08/20 | 11,520 | 11,770 | 10,930 | 11,350 | -180 | -1.6% | 24,200 |
| 2018/08/17 | 12,190 | 12,190 | 11,380 | 11,530 | -660 | -5.4% | 29,200 |
| 2018/08/16 | 12,140 | 12,370 | 11,930 | 12,190 | -30 | -0.2% | 36,000 |
| 2018/08/15 | 12,260 | 12,850 | 12,210 | 12,220 | -180 | -1.5% | 39,300 |
| 2018/08/14 | 12,100 | 12,420 | 11,750 | 12,400 | +390 | +3.2% | 41,800 |
| 2018/08/13 | 10,950 | 12,240 | 10,880 | 12,010 | +1,600 | +15.4% | 123,000 |
| 2018/08/10 | 10,290 | 10,500 | 10,220 | 10,410 | +250 | +2.5% | 23,100 |
| 2018/08/09 | 10,100 | 10,210 | 10,040 | 10,160 | -80 | -0.8% | 10,100 |
| 2018/08/08 | 9,820 | 10,320 | 9,820 | 10,240 | +390 | +4% | 21,600 |
| 2018/08/07 | 10,400 | 10,400 | 9,790 | 9,850 | -550 | -5.3% | 33,500 |
| 2018/08/06 | 10,610 | 10,620 | 10,200 | 10,400 | -110 | -1% | 13,700 |
| 2018/08/03 | 10,660 | 10,840 | 10,460 | 10,510 | -260 | -2.4% | 14,300 |
| 2018/08/02 | 10,960 | 10,980 | 10,600 | 10,770 | -190 | -1.7% | 15,200 |
| 2018/08/01 | 10,780 | 11,050 | 10,780 | 10,960 | +350 | +3.3% | 19,700 |
| 2018/07/31 | 10,730 | 10,730 | 10,500 | 10,610 | -180 | -1.7% | 15,200 |
| 2018/07/30 | 10,970 | 10,970 | 10,760 | 10,790 | -200 | -1.8% | 12,600 |
| 2018/07/27 | 11,100 | 11,200 | 10,910 | 10,990 | -270 | -2.4% | 14,400 |
| 2018/07/26 | 10,780 | 11,260 | 10,640 | 11,260 | +480 | +4.5% | 18,000 |
| 2018/07/25 | 10,750 | 10,910 | 10,660 | 10,780 | +30 | +0.3% | 6,100 |
| 2018/07/24 | 10,400 | 10,950 | 10,400 | 10,750 | +310 | +3% | 15,900 |
| 2018/07/23 | 10,100 | 10,480 | 10,100 | 10,440 | +160 | +1.6% | 21,900 |
| 2018/07/20 | 10,350 | 10,560 | 10,170 | 10,280 | -130 | -1.2% | 15,400 |
| 2018/07/19 | 10,690 | 10,730 | 10,320 | 10,410 | -280 | -2.6% | 18,200 |
| 2018/07/18 | 10,900 | 10,900 | 10,580 | 10,690 | -130 | -1.2% | 13,000 |
| 2018/07/17 | 11,020 | 11,100 | 10,730 | 10,820 | -430 | -3.8% | 14,400 |
| 2018/07/13 | 11,120 | 11,250 | 11,120 | 11,250 | +170 | +1.5% | 6,800 |
| 2018/07/12 | 10,820 | 11,080 | 10,770 | 11,080 | +260 | +2.4% | 8,200 |
| 2018/07/11 | 10,750 | 10,980 | 10,510 | 10,820 | -10 | -0.1% | 11,100 |
| 2018/07/10 | 11,380 | 11,390 | 10,720 | 10,830 | -370 | -3.3% | 18,500 |
| 2018/07/09 | 10,600 | 11,250 | 10,600 | 11,200 | +610 | +5.8% | 18,900 |
| 2018/07/06 | 10,390 | 10,710 | 10,310 | 10,590 | +210 | +2% | 12,900 |
| 2018/07/05 | 11,080 | 11,080 | 10,270 | 10,380 | -600 | -5.5% | 14,900 |
| 2018/07/04 | 10,580 | 11,040 | 10,540 | 10,980 | +110 | +1% | 12,500 |
| 2018/07/03 | 11,000 | 11,270 | 10,420 | 10,870 | -110 | -1% | 27,800 |
| 2018/07/02 | 11,560 | 11,560 | 10,850 | 10,980 | -720 | -6.2% | 24,500 |
| 2018/06/29 | 11,540 | 11,730 | 11,420 | 11,700 | +260 | +2.3% | 10,300 |
| 2018/06/28 | 11,350 | 11,510 | 11,000 | 11,440 | -210 | -1.8% | 21,200 |
| 2018/06/27 | 11,390 | 11,740 | 11,240 | 11,650 | +370 | +3.3% | 12,700 |
| 2018/06/26 | 11,760 | 11,970 | 11,200 | 11,280 | -640 | -5.4% | 25,600 |
1701～
1750
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
