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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 6,960 | 7,050 | 6,690 | 6,730 | -360 | -5.1% | 50,400 |
| 2017/12/04 | 6,750 | 7,240 | 6,670 | 7,090 | +420 | +6.3% | 92,100 |
| 2017/12/01 | 6,200 | 6,670 | 6,200 | 6,670 | +420 | +6.7% | 46,000 |
| 2017/11/30 | 6,300 | 6,300 | 6,140 | 6,250 | -40 | -0.6% | 10,500 |
| 2017/11/29 | 6,360 | 6,370 | 6,230 | 6,290 | -50 | -0.8% | 13,300 |
| 2017/11/28 | 6,270 | 6,350 | 6,160 | 6,340 | +160 | +2.6% | 18,200 |
| 2017/11/27 | 6,370 | 6,420 | 6,150 | 6,180 | -190 | -3% | 12,000 |
| 2017/11/24 | 6,190 | 6,380 | 6,190 | 6,370 | +120 | +1.9% | 9,600 |
| 2017/11/22 | 6,180 | 6,270 | 6,010 | 6,250 | +50 | +0.8% | 15,100 |
| 2017/11/21 | 6,460 | 6,500 | 6,120 | 6,200 | -100 | -1.6% | 27,600 |
| 2017/11/20 | 5,950 | 6,400 | 5,910 | 6,300 | +380 | +6.4% | 46,800 |
| 2017/11/17 | 5,800 | 5,940 | 5,700 | 5,920 | +150 | +2.6% | 22,100 |
| 2017/11/16 | 5,440 | 5,770 | 5,320 | 5,770 | +390 | +7.2% | 28,100 |
| 2017/11/15 | 5,540 | 5,580 | 5,190 | 5,380 | -160 | -2.9% | 31,700 |
| 2017/11/14 | 5,180 | 5,700 | 5,080 | 5,540 | -330 | -5.6% | 102,700 |
| 2017/11/13 | 5,960 | 5,990 | 5,750 | 5,870 | -90 | -1.5% | 29,500 |
| 2017/11/10 | 5,920 | 6,030 | 5,900 | 5,960 | -80 | -1.3% | 15,700 |
| 2017/11/09 | 6,080 | 6,130 | 5,830 | 6,040 | -50 | -0.8% | 27,800 |
| 2017/11/08 | 6,300 | 6,300 | 6,000 | 6,090 | -180 | -2.9% | 26,800 |
| 2017/11/07 | 5,960 | 6,300 | 5,960 | 6,270 | +370 | +6.3% | 36,300 |
| 2017/11/06 | 6,220 | 6,310 | 5,870 | 5,900 | -480 | -7.5% | 58,700 |
| 2017/11/02 | 6,800 | 6,810 | 6,230 | 6,380 | -370 | -5.5% | 49,400 |
| 2017/11/01 | 6,840 | 6,890 | 6,660 | 6,750 | -80 | -1.2% | 32,900 |
| 2017/10/31 | 6,890 | 6,950 | 6,570 | 6,830 | +110 | +1.6% | 36,800 |
| 2017/10/30 | 6,180 | 7,000 | 6,160 | 6,720 | +500 | +8% | 76,800 |
| 2017/10/27 | 5,730 | 6,290 | 5,730 | 6,220 | +520 | +9.1% | 56,500 |
| 2017/10/26 | 5,610 | 5,700 | 5,560 | 5,700 | +80 | +1.4% | 13,800 |
| 2017/10/25 | 5,630 | 5,690 | 5,600 | 5,620 | -10 | -0.2% | 13,400 |
| 2017/10/24 | 5,460 | 5,630 | 5,450 | 5,630 | +110 | +2% | 19,100 |
| 2017/10/23 | 5,640 | 5,640 | 5,450 | 5,520 | -80 | -1.4% | 19,700 |
| 2017/10/20 | 5,600 | 5,660 | 5,450 | 5,600 | -100 | -1.8% | 21,200 |
| 2017/10/19 | 5,640 | 5,700 | 5,540 | 5,700 | +60 | +1.1% | 18,500 |
| 2017/10/18 | 5,680 | 5,700 | 5,580 | 5,640 | -100 | -1.7% | 15,600 |
| 2017/10/17 | 5,790 | 5,790 | 5,670 | 5,740 | +60 | +1.1% | 20,200 |
| 2017/10/16 | 5,740 | 5,840 | 5,660 | 5,680 | +110 | +2% | 42,000 |
| 2017/10/13 | 5,460 | 5,700 | 5,460 | 5,570 | +30 | +0.5% | 21,400 |
| 2017/10/12 | 5,480 | 5,640 | 5,480 | 5,540 | +70 | +1.3% | 29,900 |
| 2017/10/11 | 5,330 | 5,550 | 5,330 | 5,470 | +40 | +0.7% | 21,000 |
| 2017/10/10 | 5,190 | 5,430 | 5,010 | 5,430 | +240 | +4.6% | 24,500 |
| 2017/10/06 | 5,230 | 5,290 | 5,130 | 5,190 | -100 | -1.9% | 12,900 |
| 2017/10/05 | 5,390 | 5,450 | 5,270 | 5,290 | -110 | -2% | 13,300 |
| 2017/10/04 | 5,150 | 5,450 | 5,150 | 5,400 | +220 | +4.2% | 38,600 |
| 2017/10/03 | 5,040 | 5,180 | 4,980 | 5,180 | +40 | +0.8% | 22,100 |
| 2017/10/02 | 5,090 | 5,240 | 5,050 | 5,140 | +30 | +0.6% | 30,300 |
| 2017/09/29 | 4,690 | 5,150 | 4,690 | 5,110 | +425 | +9.1% | 56,100 |
| 2017/09/28 | 4,540 | 4,685 | 4,540 | 4,685 | +115 | +2.5% | 21,900 |
| 2017/09/27 | 4,620 | 4,660 | 4,525 | 4,570 | -100 | -2.1% | 22,200 |
| 2017/09/26 | 4,660 | 4,720 | 4,630 | 4,670 | -20 | -0.4% | 29,600 |
| 2017/09/25 | 4,480 | 4,830 | 4,480 | 4,690 | +265 | +6% | 55,100 |
| 2017/09/22 | 4,550 | 4,660 | 4,375 | 4,425 | -190 | -4.1% | 36,100 |
1851～
1900
件表示中 / 3735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 | 163,700円 | +4.1% | -19.4% | 2.44% | 12.90倍 | 0.69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 |
| イサム塗 | 333,000円 | +2.0% | +1.4% | 1.50% | 11.33倍 | 0.37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 |
| ウェーブロック | 59,600円 | +3.7% | +22.0% | 5.03% | 8.68倍 | 0.30倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| サンエー化研 | 55,300円 | +1.7% | +161.4% | 3.25% | 33.09倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 三和油化 | 144,300円 | +6.0% | +18.2% | 2.98% | 8.42倍 | 0.51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
