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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 7,350 | 7,840 | 7,350 | 7,730 | +380 | +5.2% | 20,600 |
| 2019/02/04 | 7,370 | 7,390 | 7,340 | 7,350 | ±0 | ±0% | 1,600 |
| 2019/02/01 | 7,300 | 7,380 | 7,300 | 7,350 | +50 | +0.7% | 3,400 |
| 2019/01/31 | 7,210 | 7,390 | 7,170 | 7,300 | +200 | +2.8% | 7,400 |
| 2019/01/30 | 7,160 | 7,160 | 7,090 | 7,100 | -90 | -1.3% | 4,400 |
| 2019/01/29 | 7,270 | 7,270 | 7,100 | 7,190 | ±0 | ±0% | 3,100 |
| 2019/01/28 | 7,150 | 7,270 | 7,100 | 7,190 | +80 | +1.1% | 4,400 |
| 2019/01/25 | 7,060 | 7,240 | 7,060 | 7,110 | -20 | -0.3% | 3,700 |
| 2019/01/24 | 7,200 | 7,250 | 7,080 | 7,130 | -90 | -1.2% | 13,400 |
| 2019/01/23 | 7,210 | 7,280 | 7,150 | 7,220 | -110 | -1.5% | 7,500 |
| 2019/01/22 | 7,280 | 7,410 | 7,160 | 7,330 | +50 | +0.7% | 15,000 |
| 2019/01/21 | 7,430 | 7,430 | 7,280 | 7,280 | -150 | -2% | 12,400 |
| 2019/01/18 | 7,380 | 7,440 | 7,280 | 7,430 | +130 | +1.8% | 7,900 |
| 2019/01/17 | 7,360 | 7,470 | 7,290 | 7,300 | -60 | -0.8% | 4,800 |
| 2019/01/16 | 7,360 | 7,560 | 7,260 | 7,360 | -150 | -2% | 10,300 |
| 2019/01/15 | 7,310 | 7,570 | 7,310 | 7,510 | +180 | +2.5% | 8,200 |
| 2019/01/11 | 7,290 | 7,470 | 7,280 | 7,330 | +180 | +2.5% | 9,400 |
| 2019/01/10 | 7,360 | 7,500 | 7,150 | 7,150 | -260 | -3.5% | 10,800 |
| 2019/01/09 | 7,370 | 7,710 | 7,300 | 7,410 | +190 | +2.6% | 19,500 |
| 2019/01/08 | 7,270 | 7,380 | 7,200 | 7,220 | -50 | -0.7% | 9,500 |
| 2019/01/07 | 7,240 | 7,440 | 7,240 | 7,270 | +140 | +2% | 11,400 |
| 2019/01/04 | 6,800 | 7,160 | 6,780 | 7,130 | -60 | -0.8% | 19,200 |
| 2018/12/28 | 7,150 | 7,190 | 7,000 | 7,190 | -100 | -1.4% | 13,600 |
| 2018/12/27 | 7,290 | 7,290 | 7,040 | 7,290 | +570 | +8.5% | 12,700 |
| 2018/12/26 | 6,670 | 6,860 | 6,550 | 6,720 | +490 | +7.9% | 16,500 |
| 2018/12/25 | 6,460 | 6,600 | 6,200 | 6,230 | -670 | -9.7% | 59,500 |
| 2018/12/21 | 7,040 | 7,090 | 6,700 | 6,900 | -260 | -3.6% | 31,700 |
| 2018/12/20 | 7,520 | 7,540 | 7,030 | 7,160 | -460 | -6% | 28,500 |
| 2018/12/19 | 7,610 | 7,830 | 7,500 | 7,620 | +80 | +1.1% | 11,300 |
| 2018/12/18 | 7,810 | 7,920 | 7,530 | 7,540 | -380 | -4.8% | 23,600 |
| 2018/12/17 | 7,980 | 8,090 | 7,850 | 7,920 | -60 | -0.8% | 12,400 |
| 2018/12/14 | 8,220 | 8,230 | 7,970 | 7,980 | -240 | -2.9% | 12,700 |
| 2018/12/13 | 8,270 | 8,320 | 8,110 | 8,220 | +20 | +0.2% | 13,900 |
| 2018/12/12 | 7,990 | 8,220 | 7,930 | 8,200 | +180 | +2.2% | 9,600 |
| 2018/12/11 | 8,180 | 8,280 | 8,000 | 8,020 | -60 | -0.7% | 12,800 |
| 2018/12/10 | 8,310 | 8,330 | 8,000 | 8,080 | -420 | -4.9% | 19,400 |
| 2018/12/07 | 8,550 | 8,590 | 8,370 | 8,500 | -10 | -0.1% | 15,300 |
| 2018/12/06 | 8,780 | 8,780 | 8,390 | 8,510 | -290 | -3.3% | 20,400 |
| 2018/12/05 | 8,710 | 8,840 | 8,520 | 8,800 | -60 | -0.7% | 23,200 |
| 2018/12/04 | 9,270 | 9,320 | 8,860 | 8,860 | -410 | -4.4% | 18,900 |
| 2018/12/03 | 8,960 | 9,340 | 8,850 | 9,270 | +430 | +4.9% | 32,300 |
| 2018/11/30 | 8,890 | 8,970 | 8,640 | 8,840 | -160 | -1.8% | 31,800 |
| 2018/11/29 | 8,990 | 9,030 | 8,790 | 9,000 | +10 | +0.1% | 22,200 |
| 2018/11/28 | 8,930 | 9,070 | 8,870 | 8,990 | ±0 | ±0% | 14,700 |
| 2018/11/27 | 9,120 | 9,170 | 8,980 | 8,990 | -100 | -1.1% | 7,600 |
| 2018/11/26 | 9,070 | 9,270 | 8,980 | 9,090 | -70 | -0.8% | 8,900 |
| 2018/11/22 | 9,330 | 9,350 | 9,090 | 9,160 | -20 | -0.2% | 6,700 |
| 2018/11/21 | 9,100 | 9,370 | 8,920 | 9,180 | ±0 | ±0% | 10,800 |
| 2018/11/20 | 9,370 | 9,450 | 9,150 | 9,180 | -440 | -4.6% | 13,100 |
| 2018/11/19 | 9,260 | 9,620 | 9,200 | 9,620 | +360 | +3.9% | 25,200 |
1601～
1650
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
