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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 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 |
1901～
1950
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
