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 |
|---|---|---|---|---|---|---|---|
| 2015/01/07 | 3,950 | 3,970 | 3,950 | 3,955 | +5 | +0.1% | 1,800 |
| 2015/01/06 | 3,965 | 3,975 | 3,950 | 3,950 | -30 | -0.8% | 5,400 |
| 2015/01/05 | 3,980 | 3,990 | 3,950 | 3,980 | +10 | +0.3% | 3,800 |
| 2014/12/30 | 3,970 | 3,970 | 3,935 | 3,970 | +40 | +1% | 4,500 |
| 2014/12/29 | 3,895 | 3,930 | 3,895 | 3,930 | +40 | +1% | 3,500 |
| 2014/12/26 | 3,885 | 3,900 | 3,880 | 3,890 | +5 | +0.1% | 2,300 |
| 2014/12/25 | 3,895 | 3,895 | 3,880 | 3,885 | ±0 | ±0% | 3,800 |
| 2014/12/24 | 3,855 | 3,885 | 3,855 | 3,885 | +40 | +1% | 5,000 |
| 2014/12/22 | 3,835 | 3,845 | 3,835 | 3,845 | +25 | +0.7% | 2,600 |
| 2014/12/19 | 3,825 | 3,830 | 3,815 | 3,820 | ±0 | ±0% | 2,200 |
| 2014/12/18 | 3,815 | 3,820 | 3,805 | 3,820 | +10 | +0.3% | 1,100 |
| 2014/12/17 | 3,810 | 3,810 | 3,800 | 3,810 | ±0 | ±0% | 2,500 |
| 2014/12/16 | 3,820 | 3,825 | 3,810 | 3,810 | -5 | -0.1% | 1,200 |
| 2014/12/15 | 3,805 | 3,820 | 3,805 | 3,815 | ±0 | ±0% | 2,000 |
| 2014/12/12 | 3,815 | 3,820 | 3,805 | 3,815 | +5 | +0.1% | 1,800 |
| 2014/12/11 | 3,805 | 3,830 | 3,805 | 3,810 | -20 | -0.5% | 1,900 |
| 2014/12/10 | 3,810 | 3,835 | 3,810 | 3,830 | +20 | +0.5% | 1,700 |
| 2014/12/09 | 3,815 | 3,820 | 3,810 | 3,810 | -5 | -0.1% | 1,500 |
| 2014/12/08 | 3,810 | 3,820 | 3,810 | 3,815 | ±0 | ±0% | 1,700 |
| 2014/12/05 | 3,810 | 3,820 | 3,810 | 3,815 | ±0 | ±0% | 1,200 |
| 2014/12/04 | 3,820 | 3,830 | 3,810 | 3,815 | -10 | -0.3% | 1,300 |
| 2014/12/03 | 3,835 | 3,835 | 3,825 | 3,825 | -10 | -0.3% | 1,800 |
| 2014/12/02 | 3,835 | 3,835 | 3,830 | 3,835 | ±0 | ±0% | 1,200 |
| 2014/12/01 | 3,840 | 3,845 | 3,835 | 3,835 | -5 | -0.1% | 1,700 |
| 2014/11/28 | 3,820 | 3,840 | 3,810 | 3,840 | +20 | +0.5% | 1,900 |
| 2014/11/27 | 3,820 | 3,830 | 3,810 | 3,820 | +20 | +0.5% | 2,400 |
| 2014/11/26 | 3,800 | 3,805 | 3,785 | 3,800 | +20 | +0.5% | 3,300 |
| 2014/11/25 | 3,780 | 3,795 | 3,780 | 3,780 | +5 | +0.1% | 3,400 |
| 2014/11/21 | 3,780 | 3,790 | 3,765 | 3,775 | +15 | +0.4% | 1,500 |
| 2014/11/20 | 3,750 | 3,775 | 3,750 | 3,760 | -5 | -0.1% | 900 |
| 2014/11/19 | 3,770 | 3,770 | 3,755 | 3,765 | +15 | +0.4% | 900 |
| 2014/11/18 | 3,780 | 3,780 | 3,750 | 3,750 | -10 | -0.3% | 900 |
| 2014/11/17 | 3,780 | 3,800 | 3,750 | 3,760 | ±0 | ±0% | 3,600 |
| 2014/11/14 | 3,750 | 3,760 | 3,745 | 3,760 | +15 | +0.4% | 800 |
| 2014/11/13 | 3,755 | 3,760 | 3,745 | 3,745 | ±0 | ±0% | 1,700 |
| 2014/11/12 | 3,755 | 3,755 | 3,740 | 3,745 | -10 | -0.3% | 1,400 |
| 2014/11/11 | 3,745 | 3,755 | 3,740 | 3,755 | +15 | +0.4% | 2,600 |
| 2014/11/10 | 3,750 | 3,750 | 3,740 | 3,740 | -10 | -0.3% | 1,800 |
| 2014/11/07 | 3,745 | 3,750 | 3,740 | 3,750 | +5 | +0.1% | 1,300 |
| 2014/11/06 | 3,765 | 3,765 | 3,745 | 3,745 | -5 | -0.1% | 1,600 |
| 2014/11/05 | 3,735 | 3,765 | 3,735 | 3,750 | +15 | +0.4% | 900 |
| 2014/11/04 | 3,765 | 3,780 | 3,735 | 3,735 | ±0 | ±0% | 2,600 |
| 2014/10/31 | 3,745 | 3,755 | 3,730 | 3,735 | -10 | -0.3% | 1,400 |
| 2014/10/30 | 3,745 | 3,745 | 3,740 | 3,745 | ±0 | ±0% | 700 |
| 2014/10/29 | 3,760 | 3,760 | 3,740 | 3,745 | -15 | -0.4% | 800 |
| 2014/10/28 | 3,765 | 3,775 | 3,750 | 3,760 | -5 | -0.1% | 700 |
| 2014/10/27 | 3,780 | 3,780 | 3,750 | 3,765 | +25 | +0.7% | 500 |
| 2014/10/24 | 3,740 | 3,745 | 3,740 | 3,740 | ±0 | ±0% | 700 |
| 2014/10/23 | 3,740 | 3,740 | 3,740 | 3,740 | ±0 | ±0% | 300 |
| 2014/10/22 | 3,730 | 3,745 | 3,720 | 3,740 | +15 | +0.4% | 1,100 |
2601～
2650
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
