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 |
|---|---|---|---|---|---|---|---|
| 2015/11/20 | 4,150 | 4,170 | 4,150 | 4,150 | ±0 | ±0% | 1,100 |
| 2015/11/19 | 4,150 | 4,175 | 4,150 | 4,150 | -10 | -0.2% | 2,700 |
| 2015/11/18 | 4,155 | 4,180 | 4,105 | 4,160 | ±0 | ±0% | 5,400 |
| 2015/11/17 | 4,150 | 4,180 | 4,150 | 4,160 | +5 | +0.1% | 1,700 |
| 2015/11/16 | 4,160 | 4,165 | 4,155 | 4,155 | -10 | -0.2% | 1,000 |
| 2015/11/13 | 4,180 | 4,205 | 4,165 | 4,165 | -15 | -0.4% | 2,100 |
| 2015/11/12 | 4,160 | 4,210 | 4,160 | 4,180 | +35 | +0.8% | 4,200 |
| 2015/11/11 | 4,160 | 4,165 | 4,145 | 4,145 | -15 | -0.4% | 2,700 |
| 2015/11/10 | 4,120 | 4,160 | 4,120 | 4,160 | +50 | +1.2% | 2,200 |
| 2015/11/09 | 4,105 | 4,115 | 4,105 | 4,110 | +15 | +0.4% | 800 |
| 2015/11/06 | 4,090 | 4,105 | 4,090 | 4,095 | -5 | -0.1% | 1,500 |
| 2015/11/05 | 4,095 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 1,900 |
| 2015/11/04 | 4,100 | 4,110 | 4,090 | 4,095 | +5 | +0.1% | 1,700 |
| 2015/11/02 | 4,100 | 4,100 | 4,085 | 4,090 | -10 | -0.2% | 800 |
| 2015/10/30 | 4,090 | 4,110 | 4,085 | 4,100 | -10 | -0.2% | 1,600 |
| 2015/10/29 | 4,080 | 4,115 | 4,080 | 4,110 | +25 | +0.6% | 1,000 |
| 2015/10/28 | 4,105 | 4,125 | 4,085 | 4,085 | -20 | -0.5% | 6,500 |
| 2015/10/27 | 4,110 | 4,120 | 4,105 | 4,105 | -5 | -0.1% | 1,200 |
| 2015/10/26 | 4,130 | 4,130 | 4,100 | 4,110 | -10 | -0.2% | 2,100 |
| 2015/10/23 | 4,150 | 4,150 | 4,110 | 4,120 | -10 | -0.2% | 1,000 |
| 2015/10/22 | 4,115 | 4,130 | 4,105 | 4,130 | +10 | +0.2% | 500 |
| 2015/10/21 | 4,145 | 4,150 | 4,100 | 4,120 | -15 | -0.4% | 2,100 |
| 2015/10/20 | 4,100 | 4,160 | 4,095 | 4,135 | +35 | +0.9% | 1,100 |
| 2015/10/19 | 4,100 | 4,105 | 4,100 | 4,100 | ±0 | ±0% | 1,600 |
| 2015/10/16 | 4,160 | 4,160 | 4,100 | 4,100 | -60 | -1.4% | 5,800 |
| 2015/10/15 | 4,170 | 4,170 | 4,160 | 4,160 | -35 | -0.8% | 1,100 |
| 2015/10/14 | 4,160 | 4,195 | 4,160 | 4,195 | +30 | +0.7% | 1,800 |
| 2015/10/13 | 4,185 | 4,185 | 4,165 | 4,165 | -15 | -0.4% | 1,500 |
| 2015/10/09 | 4,195 | 4,195 | 4,170 | 4,180 | -15 | -0.4% | 1,900 |
| 2015/10/08 | 4,200 | 4,200 | 4,195 | 4,195 | +25 | +0.6% | 200 |
| 2015/10/07 | 4,195 | 4,200 | 4,170 | 4,170 | -25 | -0.6% | 1,300 |
| 2015/10/06 | 4,205 | 4,205 | 4,190 | 4,195 | +10 | +0.2% | 1,000 |
| 2015/10/05 | 4,160 | 4,200 | 4,160 | 4,185 | +30 | +0.7% | 1,300 |
| 2015/10/02 | 4,150 | 4,170 | 4,150 | 4,155 | +5 | +0.1% | 900 |
| 2015/10/01 | 4,130 | 4,150 | 4,125 | 4,150 | +20 | +0.5% | 1,600 |
| 2015/09/30 | 4,135 | 4,180 | 4,130 | 4,130 | -5 | -0.1% | 3,800 |
| 2015/09/29 | 4,185 | 4,185 | 4,130 | 4,135 | -50 | -1.2% | 2,900 |
| 2015/09/28 | 4,205 | 4,265 | 4,145 | 4,185 | -160 | -3.7% | 9,500 |
| 2015/09/25 | 4,290 | 4,345 | 4,280 | 4,345 | +60 | +1.4% | 9,700 |
| 2015/09/24 | 4,215 | 4,290 | 4,215 | 4,285 | -10 | -0.2% | 14,100 |
| 2015/09/18 | 4,250 | 4,295 | 4,250 | 4,295 | +55 | +1.3% | 4,600 |
| 2015/09/17 | 4,230 | 4,250 | 4,230 | 4,240 | +5 | +0.1% | 2,700 |
| 2015/09/16 | 4,270 | 4,280 | 4,235 | 4,235 | -15 | -0.4% | 2,900 |
| 2015/09/15 | 4,210 | 4,250 | 4,210 | 4,250 | +45 | +1.1% | 2,200 |
| 2015/09/14 | 4,215 | 4,240 | 4,205 | 4,205 | -10 | -0.2% | 4,600 |
| 2015/09/11 | 4,205 | 4,250 | 4,200 | 4,215 | +15 | +0.4% | 2,600 |
| 2015/09/10 | 4,200 | 4,220 | 4,180 | 4,200 | -30 | -0.7% | 2,300 |
| 2015/09/09 | 4,200 | 4,235 | 4,200 | 4,230 | +80 | +1.9% | 2,600 |
| 2015/09/08 | 4,215 | 4,215 | 4,110 | 4,150 | -65 | -1.5% | 3,400 |
| 2015/09/07 | 4,210 | 4,230 | 4,200 | 4,215 | -25 | -0.6% | 4,500 |
2351～
2400
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
