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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 8,690 | 8,740 | 8,380 | 8,570 | -190 | -2.2% | 24,400 |
| 2018/04/10 | 9,190 | 9,280 | 8,720 | 8,760 | -520 | -5.6% | 31,000 |
| 2018/04/09 | 8,960 | 9,330 | 8,900 | 9,280 | +440 | +5% | 35,100 |
| 2018/04/06 | 8,700 | 9,170 | 8,670 | 8,840 | +40 | +0.5% | 34,500 |
| 2018/04/05 | 8,400 | 8,870 | 8,290 | 8,800 | +510 | +6.2% | 39,500 |
| 2018/04/04 | 8,290 | 8,350 | 8,200 | 8,290 | +30 | +0.4% | 13,600 |
| 2018/04/03 | 7,980 | 8,350 | 7,870 | 8,260 | +230 | +2.9% | 20,400 |
| 2018/04/02 | 7,920 | 8,340 | 7,890 | 8,030 | +200 | +2.6% | 28,400 |
| 2018/03/30 | 7,750 | 7,860 | 7,740 | 7,830 | +140 | +1.8% | 7,100 |
| 2018/03/29 | 7,410 | 7,710 | 7,410 | 7,690 | +280 | +3.8% | 7,400 |
| 2018/03/28 | 7,540 | 7,650 | 7,340 | 7,410 | -300 | -3.9% | 10,100 |
| 2018/03/27 | 7,710 | 7,740 | 7,510 | 7,710 | +150 | +2% | 13,300 |
| 2018/03/26 | 7,310 | 7,640 | 7,210 | 7,560 | +140 | +1.9% | 14,800 |
| 2018/03/23 | 7,660 | 7,850 | 7,340 | 7,420 | -460 | -5.8% | 20,900 |
| 2018/03/22 | 7,720 | 7,910 | 7,670 | 7,880 | +90 | +1.2% | 12,300 |
| 2018/03/20 | 7,680 | 7,900 | 7,680 | 7,790 | +10 | +0.1% | 11,600 |
| 2018/03/19 | 7,600 | 7,840 | 7,570 | 7,780 | -70 | -0.9% | 19,000 |
| 2018/03/16 | 8,010 | 8,010 | 7,830 | 7,850 | -170 | -2.1% | 8,500 |
| 2018/03/15 | 7,990 | 8,070 | 7,820 | 8,020 | -90 | -1.1% | 24,700 |
| 2018/03/14 | 8,260 | 8,360 | 8,050 | 8,110 | -300 | -3.6% | 18,200 |
| 2018/03/13 | 7,840 | 8,500 | 7,840 | 8,410 | +450 | +5.7% | 29,300 |
| 2018/03/12 | 7,840 | 8,060 | 7,780 | 7,960 | +70 | +0.9% | 16,700 |
| 2018/03/09 | 7,760 | 7,960 | 7,760 | 7,890 | +130 | +1.7% | 7,700 |
| 2018/03/08 | 7,960 | 7,980 | 7,690 | 7,760 | -200 | -2.5% | 11,800 |
| 2018/03/07 | 8,090 | 8,210 | 7,910 | 7,960 | -280 | -3.4% | 20,200 |
| 2018/03/06 | 7,740 | 8,400 | 7,740 | 8,240 | +560 | +7.3% | 31,800 |
| 2018/03/05 | 7,490 | 7,840 | 7,250 | 7,680 | +150 | +2% | 30,100 |
| 2018/03/02 | 7,750 | 7,750 | 7,320 | 7,530 | -340 | -4.3% | 47,900 |
| 2018/03/01 | 7,550 | 7,950 | 7,550 | 7,870 | +270 | +3.6% | 36,000 |
| 2018/02/28 | 7,210 | 7,670 | 7,210 | 7,600 | +240 | +3.3% | 18,200 |
| 2018/02/27 | 7,540 | 7,680 | 7,340 | 7,360 | -250 | -3.3% | 15,400 |
| 2018/02/26 | 7,400 | 7,690 | 7,330 | 7,610 | +280 | +3.8% | 21,800 |
| 2018/02/23 | 7,350 | 7,400 | 7,280 | 7,330 | -20 | -0.3% | 9,900 |
| 2018/02/22 | 7,370 | 7,370 | 7,180 | 7,350 | -70 | -0.9% | 12,700 |
| 2018/02/21 | 7,090 | 7,450 | 7,050 | 7,420 | +300 | +4.2% | 40,500 |
| 2018/02/20 | 6,940 | 7,120 | 6,850 | 7,120 | +180 | +2.6% | 39,600 |
| 2018/02/19 | 6,850 | 6,940 | 6,650 | 6,940 | +140 | +2.1% | 33,700 |
| 2018/02/16 | 6,580 | 6,880 | 6,400 | 6,800 | +320 | +4.9% | 53,500 |
| 2018/02/15 | 6,450 | 6,620 | 6,120 | 6,480 | +330 | +5.4% | 113,500 |
| 2018/02/14 | 5,730 | 6,150 | 5,730 | 6,150 | +1,000 | +19.4% | 55,600 |
| 2018/02/13 | 5,370 | 5,400 | 5,100 | 5,150 | -130 | -2.5% | 11,300 |
| 2018/02/09 | 5,070 | 5,280 | 5,050 | 5,280 | -30 | -0.6% | 16,800 |
| 2018/02/08 | 5,140 | 5,360 | 5,140 | 5,310 | +170 | +3.3% | 6,900 |
| 2018/02/07 | 5,490 | 5,550 | 5,120 | 5,140 | -150 | -2.8% | 19,600 |
| 2018/02/06 | 5,120 | 5,350 | 5,000 | 5,290 | -300 | -5.4% | 36,500 |
| 2018/02/05 | 5,710 | 5,750 | 5,510 | 5,590 | -270 | -4.6% | 19,800 |
| 2018/02/02 | 5,870 | 5,970 | 5,800 | 5,860 | -110 | -1.8% | 9,400 |
| 2018/02/01 | 5,850 | 5,970 | 5,850 | 5,970 | +160 | +2.8% | 7,500 |
| 2018/01/31 | 5,800 | 5,950 | 5,780 | 5,810 | -60 | -1% | 11,300 |
| 2018/01/30 | 6,020 | 6,040 | 5,750 | 5,870 | -200 | -3.3% | 35,300 |
1801～
1850
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
