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 |
|---|---|---|---|---|---|---|---|
| 2016/03/29 | 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 |
| 2016/02/05 | 4,190 | 4,190 | 4,175 | 4,175 | -30 | -0.7% | 1,200 |
| 2016/02/04 | 4,200 | 4,205 | 4,190 | 4,205 | +30 | +0.7% | 1,800 |
| 2016/02/03 | 4,190 | 4,225 | 4,175 | 4,175 | -50 | -1.2% | 2,200 |
| 2016/02/02 | 4,190 | 4,245 | 4,185 | 4,225 | +35 | +0.8% | 2,400 |
| 2016/02/01 | 4,180 | 4,190 | 4,175 | 4,190 | +60 | +1.5% | 1,500 |
| 2016/01/29 | 4,140 | 4,145 | 4,130 | 4,130 | +5 | +0.1% | 1,500 |
| 2016/01/28 | 4,150 | 4,155 | 4,125 | 4,125 | -20 | -0.5% | 1,500 |
| 2016/01/27 | 4,110 | 4,155 | 4,110 | 4,145 | +35 | +0.9% | 800 |
| 2016/01/26 | 4,140 | 4,140 | 4,110 | 4,110 | -30 | -0.7% | 1,100 |
| 2016/01/25 | 4,090 | 4,140 | 4,090 | 4,140 | +60 | +1.5% | 2,000 |
| 2016/01/22 | 4,080 | 4,090 | 4,075 | 4,080 | ±0 | ±0% | 2,800 |
| 2016/01/21 | 4,090 | 4,105 | 4,080 | 4,080 | -20 | -0.5% | 5,300 |
| 2016/01/20 | 4,145 | 4,150 | 4,100 | 4,100 | -15 | -0.4% | 2,500 |
| 2016/01/19 | 4,110 | 4,125 | 4,110 | 4,115 | +15 | +0.4% | 900 |
| 2016/01/18 | 4,120 | 4,120 | 4,100 | 4,100 | -35 | -0.8% | 3,600 |
2301～
2350
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
