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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 4,550 | 4,720 | 4,475 | 4,615 | +45 | +1% | 36,200 |
| 2017/09/20 | 4,360 | 4,600 | 4,360 | 4,570 | +140 | +3.2% | 51,000 |
| 2017/09/19 | 4,200 | 4,435 | 4,200 | 4,430 | +235 | +5.6% | 42,000 |
| 2017/09/15 | 4,200 | 4,285 | 4,150 | 4,195 | +5 | +0.1% | 29,800 |
| 2017/09/14 | 4,155 | 4,195 | 4,125 | 4,190 | +10 | +0.2% | 13,800 |
| 2017/09/13 | 4,190 | 4,230 | 4,160 | 4,180 | +10 | +0.2% | 7,200 |
| 2017/09/12 | 4,110 | 4,200 | 4,075 | 4,170 | +80 | +2% | 17,400 |
| 2017/09/11 | 4,010 | 4,185 | 4,010 | 4,090 | +115 | +2.9% | 15,200 |
| 2017/09/08 | 4,025 | 4,050 | 3,970 | 3,975 | -75 | -1.9% | 7,700 |
| 2017/09/07 | 3,935 | 4,070 | 3,935 | 4,050 | +85 | +2.1% | 14,300 |
| 2017/09/06 | 3,930 | 4,000 | 3,895 | 3,965 | +35 | +0.9% | 17,000 |
| 2017/09/05 | 4,090 | 4,115 | 3,855 | 3,930 | -185 | -4.5% | 25,600 |
| 2017/09/04 | 4,140 | 4,140 | 4,030 | 4,115 | -25 | -0.6% | 19,300 |
| 2017/09/01 | 4,175 | 4,175 | 4,080 | 4,140 | +15 | +0.4% | 12,400 |
| 2017/08/31 | 4,160 | 4,280 | 4,125 | 4,125 | -35 | -0.8% | 24,900 |
| 2017/08/30 | 4,000 | 4,175 | 4,000 | 4,160 | +165 | +4.1% | 20,400 |
| 2017/08/29 | 3,960 | 3,995 | 3,950 | 3,995 | +35 | +0.9% | 5,900 |
| 2017/08/28 | 3,950 | 3,965 | 3,940 | 3,960 | +25 | +0.6% | 3,700 |
| 2017/08/25 | 3,945 | 3,950 | 3,935 | 3,935 | -5 | -0.1% | 4,500 |
| 2017/08/24 | 3,935 | 3,980 | 3,935 | 3,940 | +5 | +0.1% | 4,100 |
| 2017/08/23 | 3,945 | 3,960 | 3,935 | 3,935 | -5 | -0.1% | 5,500 |
| 2017/08/22 | 3,990 | 3,990 | 3,935 | 3,940 | -65 | -1.6% | 4,400 |
| 2017/08/21 | 3,965 | 4,020 | 3,955 | 4,005 | +60 | +1.5% | 14,300 |
| 2017/08/18 | 3,935 | 3,970 | 3,935 | 3,945 | +10 | +0.3% | 5,700 |
| 2017/08/17 | 3,925 | 3,950 | 3,920 | 3,935 | +15 | +0.4% | 4,700 |
| 2017/08/16 | 3,920 | 3,930 | 3,890 | 3,920 | -40 | -1% | 7,000 |
| 2017/08/15 | 3,965 | 3,970 | 3,905 | 3,960 | -20 | -0.5% | 12,800 |
| 2017/08/14 | 3,755 | 3,980 | 3,730 | 3,980 | +295 | +8% | 32,500 |
| 2017/08/10 | 3,670 | 3,700 | 3,670 | 3,685 | -5 | -0.1% | 4,000 |
| 2017/08/09 | 3,695 | 3,700 | 3,660 | 3,690 | ±0 | ±0% | 5,600 |
| 2017/08/08 | 3,685 | 3,700 | 3,680 | 3,690 | +5 | +0.1% | 3,700 |
| 2017/08/07 | 3,685 | 3,695 | 3,685 | 3,685 | ±0 | ±0% | 4,000 |
| 2017/08/04 | 3,690 | 3,695 | 3,685 | 3,685 | -5 | -0.1% | 2,600 |
| 2017/08/03 | 3,700 | 3,710 | 3,690 | 3,690 | -5 | -0.1% | 2,600 |
| 2017/08/02 | 3,690 | 3,700 | 3,690 | 3,695 | +5 | +0.1% | 2,900 |
| 2017/08/01 | 3,700 | 3,720 | 3,690 | 3,690 | -10 | -0.3% | 4,400 |
| 2017/07/31 | 3,735 | 3,750 | 3,700 | 3,700 | -20 | -0.5% | 8,100 |
| 2017/07/28 | 3,695 | 3,720 | 3,695 | 3,720 | +25 | +0.7% | 3,300 |
| 2017/07/27 | 3,695 | 3,700 | 3,690 | 3,695 | -5 | -0.1% | 3,300 |
| 2017/07/26 | 3,695 | 3,700 | 3,695 | 3,700 | +5 | +0.1% | 3,400 |
| 2017/07/25 | 3,710 | 3,725 | 3,695 | 3,695 | -5 | -0.1% | 5,000 |
| 2017/07/24 | 3,700 | 3,720 | 3,690 | 3,700 | ±0 | ±0% | 4,200 |
| 2017/07/21 | 3,700 | 3,705 | 3,690 | 3,700 | -5 | -0.1% | 2,500 |
| 2017/07/20 | 3,690 | 3,705 | 3,690 | 3,705 | +10 | +0.3% | 2,100 |
| 2017/07/19 | 3,690 | 3,700 | 3,685 | 3,695 | +5 | +0.1% | 1,300 |
| 2017/07/18 | 3,690 | 3,720 | 3,690 | 3,690 | +5 | +0.1% | 4,400 |
| 2017/07/14 | 3,690 | 3,695 | 3,685 | 3,685 | -5 | -0.1% | 2,900 |
| 2017/07/13 | 3,690 | 3,695 | 3,690 | 3,690 | -5 | -0.1% | 1,100 |
| 2017/07/12 | 3,700 | 3,700 | 3,690 | 3,695 | -5 | -0.1% | 600 |
| 2017/07/11 | 3,690 | 3,710 | 3,685 | 3,700 | +10 | +0.3% | 700 |
1901～
1950
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
