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 |
|---|---|---|---|---|---|---|---|
| 2016/07/04 | 3,590 | 3,620 | 3,575 | 3,600 | -30 | -0.8% | 2,300 |
| 2016/07/01 | 3,595 | 3,630 | 3,580 | 3,630 | +75 | +2.1% | 5,200 |
| 2016/06/30 | 3,595 | 3,610 | 3,555 | 3,555 | -40 | -1.1% | 3,500 |
| 2016/06/29 | 3,600 | 3,600 | 3,545 | 3,595 | +85 | +2.4% | 2,700 |
| 2016/06/28 | 3,370 | 3,590 | 3,350 | 3,510 | +110 | +3.2% | 5,400 |
| 2016/06/27 | 3,340 | 3,490 | 3,315 | 3,400 | +65 | +1.9% | 9,000 |
| 2016/06/24 | 3,610 | 3,610 | 3,285 | 3,335 | -275 | -7.6% | 8,500 |
| 2016/06/23 | 3,610 | 3,645 | 3,600 | 3,610 | -80 | -2.2% | 6,000 |
| 2016/06/22 | 3,625 | 3,690 | 3,620 | 3,690 | +35 | +1% | 4,700 |
| 2016/06/21 | 3,650 | 3,715 | 3,630 | 3,655 | ±0 | ±0% | 3,900 |
| 2016/06/20 | 3,675 | 3,690 | 3,655 | 3,655 | -30 | -0.8% | 2,200 |
| 2016/06/17 | 3,680 | 3,700 | 3,650 | 3,685 | +5 | +0.1% | 2,000 |
| 2016/06/16 | 3,740 | 3,740 | 3,650 | 3,680 | -70 | -1.9% | 4,100 |
| 2016/06/15 | 3,695 | 3,750 | 3,645 | 3,750 | +50 | +1.4% | 3,600 |
| 2016/06/14 | 3,720 | 3,735 | 3,680 | 3,700 | -85 | -2.2% | 5,400 |
| 2016/06/13 | 3,790 | 3,790 | 3,740 | 3,785 | -30 | -0.8% | 3,700 |
| 2016/06/10 | 3,735 | 3,830 | 3,735 | 3,815 | +45 | +1.2% | 5,100 |
| 2016/06/09 | 3,785 | 3,825 | 3,770 | 3,770 | -75 | -2% | 3,400 |
| 2016/06/08 | 3,775 | 3,845 | 3,750 | 3,845 | ±0 | ±0% | 8,800 |
| 2016/06/07 | 3,780 | 3,845 | 3,720 | 3,845 | -5 | -0.1% | 11,800 |
| 2016/06/06 | 3,910 | 3,920 | 3,845 | 3,850 | -60 | -1.5% | 5,700 |
| 2016/06/03 | 3,880 | 3,915 | 3,880 | 3,910 | +30 | +0.8% | 5,000 |
| 2016/06/02 | 3,840 | 3,880 | 3,820 | 3,880 | +55 | +1.4% | 7,800 |
| 2016/06/01 | 3,825 | 3,850 | 3,825 | 3,825 | +5 | +0.1% | 6,000 |
| 2016/05/31 | 3,800 | 3,825 | 3,790 | 3,820 | +25 | +0.7% | 3,200 |
| 2016/05/30 | 3,760 | 3,795 | 3,760 | 3,795 | +35 | +0.9% | 2,400 |
| 2016/05/27 | 3,750 | 3,780 | 3,715 | 3,760 | -40 | -1.1% | 2,600 |
| 2016/05/26 | 3,750 | 3,800 | 3,740 | 3,800 | +50 | +1.3% | 5,500 |
| 2016/05/25 | 3,800 | 3,800 | 3,750 | 3,750 | -25 | -0.7% | 3,900 |
| 2016/05/24 | 3,750 | 3,800 | 3,720 | 3,775 | +60 | +1.6% | 10,100 |
| 2016/05/23 | 3,570 | 3,715 | 3,570 | 3,715 | +115 | +3.2% | 6,600 |
| 2016/05/20 | 3,650 | 3,710 | 3,560 | 3,600 | -80 | -2.2% | 3,900 |
| 2016/05/19 | 3,675 | 3,755 | 3,605 | 3,680 | +5 | +0.1% | 8,800 |
| 2016/05/18 | 3,715 | 3,715 | 3,665 | 3,675 | -45 | -1.2% | 6,500 |
| 2016/05/17 | 3,540 | 3,730 | 3,540 | 3,720 | +185 | +5.2% | 16,800 |
| 2016/05/16 | 3,495 | 3,570 | 3,490 | 3,535 | +35 | +1% | 16,200 |
| 2016/05/13 | 3,480 | 3,565 | 3,450 | 3,500 | -35 | -1% | 13,300 |
| 2016/05/12 | 3,500 | 3,690 | 3,400 | 3,535 | +425 | +13.7% | 45,800 |
| 2016/05/11 | 3,105 | 3,125 | 3,105 | 3,110 | ±0 | ±0% | 2,000 |
| 2016/05/10 | 3,115 | 3,120 | 3,105 | 3,110 | -5 | -0.2% | 1,600 |
| 2016/05/09 | 3,105 | 3,135 | 3,105 | 3,115 | +10 | +0.3% | 2,600 |
| 2016/05/06 | 3,100 | 3,115 | 3,100 | 3,105 | -10 | -0.3% | 2,700 |
| 2016/05/02 | 3,100 | 3,135 | 3,100 | 3,115 | -10 | -0.3% | 3,800 |
| 2016/04/28 | 3,150 | 3,155 | 3,115 | 3,125 | -45 | -1.4% | 5,700 |
| 2016/04/27 | 3,180 | 3,180 | 3,170 | 3,170 | -15 | -0.5% | 1,900 |
| 2016/04/26 | 3,190 | 3,195 | 3,185 | 3,185 | -20 | -0.6% | 2,700 |
| 2016/04/25 | 3,235 | 3,245 | 3,195 | 3,205 | -5 | -0.2% | 3,200 |
| 2016/04/22 | 3,200 | 3,235 | 3,200 | 3,210 | +10 | +0.3% | 2,000 |
| 2016/04/21 | 3,225 | 3,225 | 3,200 | 3,200 | -25 | -0.8% | 4,600 |
| 2016/04/20 | 3,215 | 3,240 | 3,210 | 3,225 | -15 | -0.5% | 1,700 |
2201～
2250
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
