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 |
|---|---|---|---|---|---|---|---|
| 2017/04/26 | 4,000 | 4,000 | 3,955 | 3,955 | -15 | -0.4% | 1,100 |
| 2017/04/25 | 3,965 | 3,995 | 3,965 | 3,970 | +15 | +0.4% | 1,600 |
| 2017/04/24 | 3,905 | 3,975 | 3,900 | 3,955 | +50 | +1.3% | 2,000 |
| 2017/04/21 | 3,930 | 3,950 | 3,905 | 3,905 | ±0 | ±0% | 1,500 |
| 2017/04/20 | 3,885 | 3,905 | 3,885 | 3,905 | +20 | +0.5% | 600 |
| 2017/04/19 | 3,920 | 3,920 | 3,860 | 3,885 | -35 | -0.9% | 1,100 |
| 2017/04/18 | 3,830 | 3,920 | 3,830 | 3,920 | +85 | +2.2% | 1,300 |
| 2017/04/17 | 3,770 | 3,840 | 3,770 | 3,835 | +70 | +1.9% | 2,000 |
| 2017/04/14 | 3,895 | 3,955 | 3,760 | 3,765 | -175 | -4.4% | 8,200 |
| 2017/04/13 | 3,905 | 3,980 | 3,900 | 3,940 | ±0 | ±0% | 2,400 |
| 2017/04/12 | 3,985 | 3,985 | 3,880 | 3,940 | -55 | -1.4% | 1,800 |
| 2017/04/11 | 4,020 | 4,030 | 3,995 | 3,995 | -60 | -1.5% | 1,700 |
| 2017/04/10 | 4,020 | 4,070 | 3,975 | 4,055 | +105 | +2.7% | 4,400 |
| 2017/04/07 | 3,850 | 4,020 | 3,850 | 3,950 | +85 | +2.2% | 6,000 |
| 2017/04/06 | 3,965 | 3,965 | 3,845 | 3,865 | -70 | -1.8% | 5,800 |
| 2017/04/05 | 3,855 | 3,935 | 3,835 | 3,935 | +160 | +4.2% | 5,400 |
| 2017/04/04 | 3,920 | 3,920 | 3,705 | 3,775 | -185 | -4.7% | 8,500 |
| 2017/04/03 | 3,925 | 3,975 | 3,880 | 3,960 | +85 | +2.2% | 5,800 |
| 2017/03/31 | 3,990 | 3,990 | 3,875 | 3,875 | -100 | -2.5% | 4,800 |
| 2017/03/30 | 3,910 | 3,980 | 3,910 | 3,975 | ±0 | ±0% | 2,500 |
| 2017/03/29 | 3,965 | 4,020 | 3,965 | 3,975 | -75 | -1.9% | 5,800 |
| 2017/03/28 | 4,065 | 4,065 | 4,020 | 4,050 | -15 | -0.4% | 13,300 |
| 2017/03/27 | 4,090 | 4,105 | 4,055 | 4,065 | -30 | -0.7% | 5,600 |
| 2017/03/24 | 4,175 | 4,175 | 4,090 | 4,095 | -40 | -1% | 4,700 |
| 2017/03/23 | 4,075 | 4,140 | 4,075 | 4,135 | +60 | +1.5% | 3,200 |
| 2017/03/22 | 4,095 | 4,095 | 3,975 | 4,075 | -25 | -0.6% | 11,000 |
| 2017/03/21 | 4,200 | 4,200 | 4,075 | 4,100 | -100 | -2.4% | 15,200 |
| 2017/03/17 | 4,180 | 4,220 | 4,180 | 4,200 | +20 | +0.5% | 2,000 |
| 2017/03/16 | 4,210 | 4,210 | 4,180 | 4,180 | -50 | -1.2% | 3,700 |
| 2017/03/15 | 4,285 | 4,295 | 4,230 | 4,230 | -55 | -1.3% | 4,800 |
| 2017/03/14 | 4,285 | 4,310 | 4,285 | 4,285 | -25 | -0.6% | 2,700 |
| 2017/03/13 | 4,280 | 4,320 | 4,280 | 4,310 | -25 | -0.6% | 6,900 |
| 2017/03/10 | 4,315 | 4,345 | 4,300 | 4,335 | +30 | +0.7% | 4,700 |
| 2017/03/09 | 4,320 | 4,320 | 4,300 | 4,305 | -15 | -0.3% | 900 |
| 2017/03/08 | 4,335 | 4,335 | 4,305 | 4,320 | -10 | -0.2% | 2,900 |
| 2017/03/07 | 4,350 | 4,400 | 4,330 | 4,330 | -15 | -0.3% | 8,800 |
| 2017/03/06 | 4,350 | 4,395 | 4,335 | 4,345 | -45 | -1% | 8,800 |
| 2017/03/03 | 4,265 | 4,390 | 4,265 | 4,390 | +110 | +2.6% | 12,900 |
| 2017/03/02 | 4,350 | 4,385 | 4,275 | 4,280 | -105 | -2.4% | 5,400 |
| 2017/03/01 | 4,270 | 4,385 | 4,260 | 4,385 | +115 | +2.7% | 13,500 |
| 2017/02/28 | 4,215 | 4,270 | 4,215 | 4,270 | +40 | +0.9% | 4,100 |
| 2017/02/27 | 4,245 | 4,245 | 4,200 | 4,230 | -15 | -0.4% | 4,600 |
| 2017/02/24 | 4,280 | 4,280 | 4,225 | 4,245 | -35 | -0.8% | 3,400 |
| 2017/02/23 | 4,170 | 4,300 | 4,150 | 4,280 | +125 | +3% | 7,800 |
| 2017/02/22 | 4,155 | 4,155 | 4,090 | 4,155 | -5 | -0.1% | 6,500 |
| 2017/02/21 | 4,060 | 4,160 | 4,050 | 4,160 | +90 | +2.2% | 6,100 |
| 2017/02/20 | 4,050 | 4,095 | 4,050 | 4,070 | +10 | +0.2% | 2,500 |
| 2017/02/17 | 4,080 | 4,095 | 4,045 | 4,060 | +5 | +0.1% | 4,100 |
| 2017/02/16 | 4,130 | 4,165 | 4,030 | 4,055 | -70 | -1.7% | 8,100 |
| 2017/02/15 | 4,050 | 4,140 | 4,050 | 4,125 | +55 | +1.4% | 8,700 |
2001～
2050
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
