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 |
|---|---|---|---|---|---|---|---|
| 2015/06/25 | 4,385 | 4,385 | 4,360 | 4,370 | +20 | +0.5% | 2,400 |
| 2015/06/24 | 4,350 | 4,360 | 4,340 | 4,350 | +15 | +0.3% | 1,600 |
| 2015/06/23 | 4,320 | 4,350 | 4,320 | 4,335 | ±0 | ±0% | 1,900 |
| 2015/06/22 | 4,280 | 4,355 | 4,280 | 4,335 | +55 | +1.3% | 2,400 |
| 2015/06/19 | 4,240 | 4,280 | 4,215 | 4,280 | ±0 | ±0% | 4,500 |
| 2015/06/18 | 4,345 | 4,345 | 4,250 | 4,280 | -75 | -1.7% | 3,200 |
| 2015/06/17 | 4,365 | 4,380 | 4,305 | 4,355 | -40 | -0.9% | 3,100 |
| 2015/06/16 | 4,410 | 4,410 | 4,395 | 4,395 | -10 | -0.2% | 2,000 |
| 2015/06/15 | 4,405 | 4,425 | 4,400 | 4,405 | ±0 | ±0% | 2,900 |
| 2015/06/12 | 4,410 | 4,425 | 4,405 | 4,405 | +30 | +0.7% | 3,100 |
| 2015/06/11 | 4,365 | 4,390 | 4,365 | 4,375 | +20 | +0.5% | 4,300 |
| 2015/06/10 | 4,300 | 4,355 | 4,300 | 4,355 | +55 | +1.3% | 5,700 |
| 2015/06/09 | 4,295 | 4,300 | 4,290 | 4,300 | +5 | +0.1% | 2,200 |
| 2015/06/08 | 4,285 | 4,295 | 4,285 | 4,295 | +15 | +0.4% | 1,900 |
| 2015/06/05 | 4,275 | 4,280 | 4,270 | 4,280 | +5 | +0.1% | 1,100 |
| 2015/06/04 | 4,260 | 4,275 | 4,255 | 4,275 | +15 | +0.4% | 2,900 |
| 2015/06/03 | 4,275 | 4,280 | 4,260 | 4,260 | -10 | -0.2% | 1,900 |
| 2015/06/02 | 4,265 | 4,275 | 4,255 | 4,270 | +15 | +0.4% | 2,500 |
| 2015/06/01 | 4,255 | 4,265 | 4,255 | 4,255 | +5 | +0.1% | 2,900 |
| 2015/05/29 | 4,245 | 4,250 | 4,240 | 4,250 | +10 | +0.2% | 1,600 |
| 2015/05/28 | 4,245 | 4,245 | 4,230 | 4,240 | ±0 | ±0% | 2,200 |
| 2015/05/27 | 4,240 | 4,240 | 4,230 | 4,240 | +10 | +0.2% | 1,100 |
| 2015/05/26 | 4,230 | 4,235 | 4,225 | 4,230 | +5 | +0.1% | 1,700 |
| 2015/05/25 | 4,205 | 4,230 | 4,205 | 4,225 | +25 | +0.6% | 2,400 |
| 2015/05/22 | 4,190 | 4,200 | 4,190 | 4,200 | +10 | +0.2% | 800 |
| 2015/05/21 | 4,200 | 4,200 | 4,190 | 4,190 | -5 | -0.1% | 1,600 |
| 2015/05/20 | 4,195 | 4,200 | 4,185 | 4,195 | +10 | +0.2% | 2,000 |
| 2015/05/19 | 4,195 | 4,195 | 4,185 | 4,185 | -5 | -0.1% | 1,300 |
| 2015/05/18 | 4,195 | 4,200 | 4,185 | 4,190 | +10 | +0.2% | 1,600 |
| 2015/05/15 | 4,165 | 4,180 | 4,165 | 4,180 | +20 | +0.5% | 1,500 |
| 2015/05/14 | 4,170 | 4,170 | 4,160 | 4,160 | ±0 | ±0% | 1,400 |
| 2015/05/13 | 4,170 | 4,170 | 4,155 | 4,160 | ±0 | ±0% | 1,200 |
| 2015/05/12 | 4,170 | 4,170 | 4,155 | 4,160 | +10 | +0.2% | 1,700 |
| 2015/05/11 | 4,130 | 4,150 | 4,130 | 4,150 | +30 | +0.7% | 1,700 |
| 2015/05/08 | 4,120 | 4,120 | 4,110 | 4,120 | ±0 | ±0% | 500 |
| 2015/05/07 | 4,120 | 4,120 | 4,105 | 4,120 | ±0 | ±0% | 2,000 |
| 2015/05/01 | 4,130 | 4,130 | 4,110 | 4,120 | -10 | -0.2% | 1,200 |
| 2015/04/30 | 4,130 | 4,130 | 4,115 | 4,130 | +10 | +0.2% | 3,200 |
| 2015/04/28 | 4,125 | 4,130 | 4,115 | 4,120 | +10 | +0.2% | 1,000 |
| 2015/04/27 | 4,115 | 4,115 | 4,110 | 4,110 | ±0 | ±0% | 800 |
| 2015/04/24 | 4,115 | 4,115 | 4,090 | 4,110 | -5 | -0.1% | 1,400 |
| 2015/04/23 | 4,095 | 4,115 | 4,085 | 4,115 | +10 | +0.2% | 1,700 |
| 2015/04/22 | 4,115 | 4,115 | 4,100 | 4,105 | -5 | -0.1% | 900 |
| 2015/04/21 | 4,100 | 4,115 | 4,100 | 4,110 | +10 | +0.2% | 1,000 |
| 2015/04/20 | 4,120 | 4,120 | 4,100 | 4,100 | -20 | -0.5% | 1,700 |
| 2015/04/17 | 4,120 | 4,120 | 4,115 | 4,120 | +5 | +0.1% | 600 |
| 2015/04/16 | 4,115 | 4,120 | 4,100 | 4,115 | +10 | +0.2% | 1,100 |
| 2015/04/15 | 4,120 | 4,120 | 4,105 | 4,105 | -15 | -0.4% | 1,000 |
| 2015/04/14 | 4,120 | 4,120 | 4,100 | 4,120 | ±0 | ±0% | 1,100 |
| 2015/04/13 | 4,085 | 4,125 | 4,085 | 4,120 | +40 | +1% | 3,400 |
2451～
2500
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
