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 |
|---|---|---|---|---|---|---|---|
| 2015/06/04 | 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 |
| 2015/04/10 | 4,075 | 4,150 | 4,075 | 4,080 | -10 | -0.2% | 2,400 |
| 2015/04/09 | 4,090 | 4,090 | 4,080 | 4,090 | ±0 | ±0% | 900 |
| 2015/04/08 | 4,095 | 4,095 | 4,075 | 4,090 | +30 | +0.7% | 1,500 |
| 2015/04/07 | 4,030 | 4,070 | 4,030 | 4,060 | +35 | +0.9% | 1,100 |
| 2015/04/06 | 4,025 | 4,045 | 4,025 | 4,025 | -5 | -0.1% | 1,700 |
| 2015/04/03 | 4,030 | 4,050 | 4,030 | 4,030 | ±0 | ±0% | 2,300 |
| 2015/04/02 | 4,070 | 4,070 | 4,030 | 4,030 | -50 | -1.2% | 2,300 |
| 2015/04/01 | 4,120 | 4,120 | 4,080 | 4,080 | -60 | -1.4% | 3,400 |
| 2015/03/31 | 4,165 | 4,180 | 4,130 | 4,140 | -20 | -0.5% | 3,900 |
| 2015/03/30 | 4,125 | 4,160 | 4,120 | 4,160 | +60 | +1.5% | 5,000 |
| 2015/03/27 | 4,120 | 4,165 | 4,095 | 4,100 | -170 | -4% | 12,500 |
| 2015/03/26 | 4,235 | 4,295 | 4,220 | 4,270 | +50 | +1.2% | 11,200 |
| 2015/03/25 | 4,225 | 4,225 | 4,215 | 4,220 | -5 | -0.1% | 6,900 |
| 2015/03/24 | 4,235 | 4,235 | 4,225 | 4,225 | -10 | -0.2% | 5,100 |
| 2015/03/23 | 4,235 | 4,245 | 4,230 | 4,235 | -10 | -0.2% | 5,500 |
2501～
2550
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
