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 |
|---|---|---|---|---|---|---|---|
| 2016/04/19 | 3,245 | 3,275 | 3,215 | 3,240 | +25 | +0.8% | 1,700 |
| 2016/04/18 | 3,245 | 3,245 | 3,215 | 3,215 | -30 | -0.9% | 2,100 |
| 2016/04/15 | 3,280 | 3,280 | 3,245 | 3,245 | -10 | -0.3% | 2,400 |
| 2016/04/14 | 3,265 | 3,280 | 3,250 | 3,255 | -5 | -0.2% | 2,300 |
| 2016/04/13 | 3,280 | 3,290 | 3,255 | 3,260 | -15 | -0.5% | 2,000 |
| 2016/04/12 | 3,245 | 3,300 | 3,230 | 3,275 | +5 | +0.2% | 1,500 |
| 2016/04/11 | 3,230 | 3,270 | 3,200 | 3,270 | +40 | +1.2% | 2,200 |
| 2016/04/08 | 3,210 | 3,230 | 3,195 | 3,230 | +5 | +0.2% | 2,200 |
| 2016/04/07 | 3,250 | 3,260 | 3,225 | 3,225 | -15 | -0.5% | 2,200 |
| 2016/04/06 | 3,150 | 3,240 | 3,150 | 3,240 | +80 | +2.5% | 3,500 |
| 2016/04/05 | 3,200 | 3,210 | 3,155 | 3,160 | -50 | -1.6% | 6,500 |
| 2016/04/04 | 3,235 | 3,245 | 3,205 | 3,210 | -25 | -0.8% | 3,900 |
| 2016/04/01 | 3,335 | 3,335 | 3,235 | 3,235 | -105 | -3.1% | 6,200 |
| 2016/03/31 | 3,290 | 3,345 | 3,290 | 3,340 | +60 | +1.8% | 6,000 |
| 2016/03/30 | 3,250 | 3,290 | 3,205 | 3,280 | +90 | +2.8% | 6,100 |
| 2016/03/29 | 3,135 | 3,205 | 3,135 | 3,190 | -70 | -2.1% | 9,200 |
| 2016/03/28 | 3,375 | 3,375 | 3,260 | 3,260 | -100 | -3% | 21,500 |
| 2016/03/25 | 3,395 | 3,400 | 3,360 | 3,360 | -20 | -0.6% | 11,900 |
| 2016/03/24 | 3,400 | 3,405 | 3,365 | 3,380 | +10 | +0.3% | 11,400 |
| 2016/03/23 | 3,330 | 3,400 | 3,305 | 3,370 | +70 | +2.1% | 16,300 |
| 2016/03/22 | 3,200 | 3,365 | 3,195 | 3,300 | +95 | +3% | 40,100 |
| 2016/03/18 | 3,240 | 3,295 | 3,180 | 3,205 | -245 | -7.1% | 44,200 |
| 2016/03/17 | 3,565 | 3,600 | 3,420 | 3,450 | -245 | -6.6% | 49,900 |
| 2016/03/16 | 3,805 | 3,815 | 3,695 | 3,695 | -170 | -4.4% | 34,100 |
| 2016/03/15 | 3,755 | 3,990 | 3,680 | 3,865 | -380 | -9% | 66,900 |
| 2016/03/14 | 4,250 | 4,250 | 4,245 | 4,245 | ±0 | ±0% | 1,400 |
| 2016/03/11 | 4,240 | 4,245 | 4,230 | 4,245 | ±0 | ±0% | 1,400 |
| 2016/03/10 | 4,240 | 4,245 | 4,235 | 4,245 | +5 | +0.1% | 1,700 |
| 2016/03/09 | 4,245 | 4,245 | 4,220 | 4,240 | +15 | +0.4% | 1,100 |
| 2016/03/08 | 4,235 | 4,240 | 4,225 | 4,225 | -10 | -0.2% | 1,400 |
| 2016/03/07 | 4,200 | 4,235 | 4,200 | 4,235 | +25 | +0.6% | 1,100 |
| 2016/03/04 | 4,220 | 4,225 | 4,205 | 4,210 | -10 | -0.2% | 1,200 |
| 2016/03/03 | 4,225 | 4,235 | 4,190 | 4,220 | -5 | -0.1% | 2,900 |
| 2016/03/02 | 4,200 | 4,230 | 4,195 | 4,225 | +40 | +1% | 2,900 |
| 2016/03/01 | 4,165 | 4,185 | 4,165 | 4,185 | +15 | +0.4% | 1,300 |
| 2016/02/29 | 4,165 | 4,180 | 4,160 | 4,170 | +10 | +0.2% | 1,600 |
| 2016/02/26 | 4,150 | 4,160 | 4,150 | 4,160 | +15 | +0.4% | 900 |
| 2016/02/25 | 4,125 | 4,145 | 4,120 | 4,145 | +30 | +0.7% | 1,300 |
| 2016/02/24 | 4,125 | 4,125 | 4,105 | 4,115 | -15 | -0.4% | 1,300 |
| 2016/02/23 | 4,130 | 4,140 | 4,100 | 4,130 | +15 | +0.4% | 1,300 |
| 2016/02/22 | 4,105 | 4,115 | 4,080 | 4,115 | +40 | +1% | 1,400 |
| 2016/02/19 | 4,080 | 4,080 | 4,045 | 4,075 | -5 | -0.1% | 1,400 |
| 2016/02/18 | 4,030 | 4,080 | 4,030 | 4,080 | +50 | +1.2% | 4,600 |
| 2016/02/17 | 4,030 | 4,030 | 4,025 | 4,030 | ±0 | ±0% | 1,700 |
| 2016/02/16 | 4,025 | 4,030 | 4,025 | 4,030 | +5 | +0.1% | 2,500 |
| 2016/02/15 | 4,050 | 4,050 | 4,020 | 4,025 | ±0 | ±0% | 6,600 |
| 2016/02/12 | 4,080 | 4,085 | 4,010 | 4,025 | -75 | -1.8% | 6,700 |
| 2016/02/10 | 4,175 | 4,175 | 4,095 | 4,100 | -75 | -1.8% | 5,400 |
| 2016/02/09 | 4,150 | 4,175 | 4,145 | 4,175 | +5 | +0.1% | 3,200 |
| 2016/02/08 | 4,170 | 4,170 | 4,155 | 4,170 | -5 | -0.1% | 1,200 |
2251～
2300
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
