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 |
|---|---|---|---|---|---|---|---|
| 2018/01/29 | 6,090 | 6,100 | 6,020 | 6,070 | +50 | +0.8% | 5,500 |
| 2018/01/26 | 6,170 | 6,190 | 6,020 | 6,020 | -150 | -2.4% | 13,000 |
| 2018/01/25 | 6,200 | 6,230 | 6,170 | 6,170 | -60 | -1% | 5,500 |
| 2018/01/24 | 6,330 | 6,340 | 6,220 | 6,230 | -80 | -1.3% | 3,900 |
| 2018/01/23 | 6,200 | 6,400 | 6,200 | 6,310 | +160 | +2.6% | 13,200 |
| 2018/01/22 | 6,120 | 6,190 | 6,120 | 6,150 | +30 | +0.5% | 4,600 |
| 2018/01/19 | 6,020 | 6,190 | 5,960 | 6,120 | +20 | +0.3% | 16,000 |
| 2018/01/18 | 6,220 | 6,230 | 6,070 | 6,100 | -90 | -1.5% | 9,500 |
| 2018/01/17 | 6,310 | 6,310 | 6,170 | 6,190 | -120 | -1.9% | 9,700 |
| 2018/01/16 | 6,340 | 6,340 | 6,280 | 6,310 | ±0 | ±0% | 4,700 |
| 2018/01/15 | 6,250 | 6,430 | 6,240 | 6,310 | +60 | +1% | 11,800 |
| 2018/01/12 | 6,240 | 6,350 | 6,210 | 6,250 | +10 | +0.2% | 7,900 |
| 2018/01/11 | 6,430 | 6,430 | 6,240 | 6,240 | -190 | -3% | 12,600 |
| 2018/01/10 | 6,430 | 6,460 | 6,400 | 6,430 | ±0 | ±0% | 6,400 |
| 2018/01/09 | 6,420 | 6,470 | 6,340 | 6,430 | -10 | -0.2% | 5,600 |
| 2018/01/05 | 6,380 | 6,450 | 6,310 | 6,440 | +140 | +2.2% | 7,900 |
| 2018/01/04 | 6,230 | 6,350 | 6,210 | 6,300 | +60 | +1% | 14,700 |
| 2017/12/29 | 6,350 | 6,380 | 6,230 | 6,240 | -140 | -2.2% | 12,300 |
| 2017/12/28 | 6,530 | 6,580 | 6,330 | 6,380 | -150 | -2.3% | 19,200 |
| 2017/12/27 | 6,530 | 6,610 | 6,530 | 6,530 | +10 | +0.2% | 4,500 |
| 2017/12/26 | 6,660 | 6,690 | 6,510 | 6,520 | -140 | -2.1% | 9,800 |
| 2017/12/25 | 6,800 | 6,800 | 6,650 | 6,660 | -70 | -1% | 6,900 |
| 2017/12/22 | 6,650 | 6,820 | 6,610 | 6,730 | +180 | +2.7% | 15,000 |
| 2017/12/21 | 6,580 | 6,580 | 6,460 | 6,550 | +20 | +0.3% | 8,200 |
| 2017/12/20 | 6,550 | 6,660 | 6,510 | 6,530 | -50 | -0.8% | 10,300 |
| 2017/12/19 | 6,670 | 6,740 | 6,560 | 6,580 | -170 | -2.5% | 9,500 |
| 2017/12/18 | 6,780 | 6,830 | 6,610 | 6,750 | -30 | -0.4% | 11,600 |
| 2017/12/15 | 6,780 | 6,920 | 6,750 | 6,780 | +10 | +0.1% | 14,800 |
| 2017/12/14 | 6,960 | 7,120 | 6,750 | 6,770 | -260 | -3.7% | 29,300 |
| 2017/12/13 | 6,890 | 7,230 | 6,870 | 7,030 | +120 | +1.7% | 31,100 |
| 2017/12/12 | 6,900 | 7,000 | 6,820 | 6,910 | +40 | +0.6% | 19,400 |
| 2017/12/11 | 6,890 | 7,170 | 6,820 | 6,870 | +90 | +1.3% | 30,900 |
| 2017/12/08 | 6,790 | 6,790 | 6,690 | 6,780 | +90 | +1.3% | 16,600 |
| 2017/12/07 | 6,700 | 6,790 | 6,600 | 6,690 | -10 | -0.1% | 12,500 |
| 2017/12/06 | 6,800 | 6,930 | 6,400 | 6,700 | -30 | -0.4% | 38,700 |
| 2017/12/05 | 6,960 | 7,050 | 6,690 | 6,730 | -360 | -5.1% | 50,400 |
| 2017/12/04 | 6,750 | 7,240 | 6,670 | 7,090 | +420 | +6.3% | 92,100 |
| 2017/12/01 | 6,200 | 6,670 | 6,200 | 6,670 | +420 | +6.7% | 46,000 |
| 2017/11/30 | 6,300 | 6,300 | 6,140 | 6,250 | -40 | -0.6% | 10,500 |
| 2017/11/29 | 6,360 | 6,370 | 6,230 | 6,290 | -50 | -0.8% | 13,300 |
| 2017/11/28 | 6,270 | 6,350 | 6,160 | 6,340 | +160 | +2.6% | 18,200 |
| 2017/11/27 | 6,370 | 6,420 | 6,150 | 6,180 | -190 | -3% | 12,000 |
| 2017/11/24 | 6,190 | 6,380 | 6,190 | 6,370 | +120 | +1.9% | 9,600 |
| 2017/11/22 | 6,180 | 6,270 | 6,010 | 6,250 | +50 | +0.8% | 15,100 |
| 2017/11/21 | 6,460 | 6,500 | 6,120 | 6,200 | -100 | -1.6% | 27,600 |
| 2017/11/20 | 5,950 | 6,400 | 5,910 | 6,300 | +380 | +6.4% | 46,800 |
| 2017/11/17 | 5,800 | 5,940 | 5,700 | 5,920 | +150 | +2.6% | 22,100 |
| 2017/11/16 | 5,440 | 5,770 | 5,320 | 5,770 | +390 | +7.2% | 28,100 |
| 2017/11/15 | 5,540 | 5,580 | 5,190 | 5,380 | -160 | -2.9% | 31,700 |
| 2017/11/14 | 5,180 | 5,700 | 5,080 | 5,540 | -330 | -5.6% | 102,700 |
1851～
1900
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
