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 |
|---|---|---|---|---|---|---|---|
| 2016/01/15 | 4,130 | 4,140 | 4,130 | 4,135 | +5 | +0.1% | 1,000 |
| 2016/01/14 | 4,160 | 4,160 | 4,120 | 4,130 | -35 | -0.8% | 1,900 |
| 2016/01/13 | 4,170 | 4,175 | 4,145 | 4,165 | +25 | +0.6% | 1,400 |
| 2016/01/12 | 4,150 | 4,170 | 4,110 | 4,140 | -35 | -0.8% | 3,900 |
| 2016/01/08 | 4,155 | 4,175 | 4,150 | 4,175 | +15 | +0.4% | 2,500 |
| 2016/01/07 | 4,190 | 4,200 | 4,160 | 4,160 | -50 | -1.2% | 3,000 |
| 2016/01/06 | 4,240 | 4,250 | 4,210 | 4,210 | -20 | -0.5% | 2,900 |
| 2016/01/05 | 4,220 | 4,235 | 4,220 | 4,230 | +5 | +0.1% | 1,300 |
| 2016/01/04 | 4,230 | 4,230 | 4,215 | 4,225 | +5 | +0.1% | 1,600 |
| 2015/12/30 | 4,215 | 4,220 | 4,205 | 4,220 | +25 | +0.6% | 1,900 |
| 2015/12/29 | 4,190 | 4,205 | 4,190 | 4,195 | +5 | +0.1% | 500 |
| 2015/12/28 | 4,195 | 4,215 | 4,185 | 4,190 | -5 | -0.1% | 1,500 |
| 2015/12/25 | 4,165 | 4,200 | 4,155 | 4,195 | +45 | +1.1% | 3,800 |
| 2015/12/24 | 4,155 | 4,160 | 4,150 | 4,150 | -5 | -0.1% | 1,800 |
| 2015/12/22 | 4,175 | 4,175 | 4,150 | 4,155 | -5 | -0.1% | 1,200 |
| 2015/12/21 | 4,160 | 4,180 | 4,150 | 4,160 | -15 | -0.4% | 2,700 |
| 2015/12/18 | 4,150 | 4,185 | 4,150 | 4,175 | ±0 | ±0% | 1,800 |
| 2015/12/17 | 4,200 | 4,210 | 4,105 | 4,175 | +10 | +0.2% | 5,600 |
| 2015/12/16 | 4,160 | 4,200 | 4,160 | 4,165 | +5 | +0.1% | 800 |
| 2015/12/15 | 4,155 | 4,170 | 4,130 | 4,160 | +25 | +0.6% | 1,600 |
| 2015/12/14 | 4,160 | 4,175 | 4,120 | 4,135 | -45 | -1.1% | 3,800 |
| 2015/12/11 | 4,160 | 4,230 | 4,160 | 4,180 | +20 | +0.5% | 1,600 |
| 2015/12/10 | 4,200 | 4,210 | 4,160 | 4,160 | -40 | -1% | 3,000 |
| 2015/12/09 | 4,205 | 4,205 | 4,200 | 4,200 | -30 | -0.7% | 1,100 |
| 2015/12/08 | 4,220 | 4,230 | 4,205 | 4,230 | +10 | +0.2% | 1,100 |
| 2015/12/07 | 4,230 | 4,230 | 4,220 | 4,220 | -10 | -0.2% | 900 |
| 2015/12/04 | 4,200 | 4,230 | 4,200 | 4,230 | +30 | +0.7% | 1,700 |
| 2015/12/03 | 4,260 | 4,300 | 4,185 | 4,200 | -50 | -1.2% | 8,300 |
| 2015/12/02 | 4,220 | 4,250 | 4,215 | 4,250 | +30 | +0.7% | 1,900 |
| 2015/12/01 | 4,215 | 4,235 | 4,210 | 4,220 | +20 | +0.5% | 800 |
| 2015/11/30 | 4,220 | 4,255 | 4,200 | 4,200 | ±0 | ±0% | 4,400 |
| 2015/11/27 | 4,210 | 4,215 | 4,200 | 4,200 | -5 | -0.1% | 1,000 |
| 2015/11/26 | 4,190 | 4,205 | 4,190 | 4,205 | +15 | +0.4% | 3,300 |
| 2015/11/25 | 4,190 | 4,195 | 4,190 | 4,190 | +20 | +0.5% | 2,700 |
| 2015/11/24 | 4,175 | 4,190 | 4,165 | 4,170 | +20 | +0.5% | 1,800 |
| 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 |
2351～
2400
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
