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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 4,000 | 4,175 | 4,000 | 4,160 | +165 | +4.1% | 20,400 |
| 2017/08/29 | 3,960 | 3,995 | 3,950 | 3,995 | +35 | +0.9% | 5,900 |
| 2017/08/28 | 3,950 | 3,965 | 3,940 | 3,960 | +25 | +0.6% | 3,700 |
| 2017/08/25 | 3,945 | 3,950 | 3,935 | 3,935 | -5 | -0.1% | 4,500 |
| 2017/08/24 | 3,935 | 3,980 | 3,935 | 3,940 | +5 | +0.1% | 4,100 |
| 2017/08/23 | 3,945 | 3,960 | 3,935 | 3,935 | -5 | -0.1% | 5,500 |
| 2017/08/22 | 3,990 | 3,990 | 3,935 | 3,940 | -65 | -1.6% | 4,400 |
| 2017/08/21 | 3,965 | 4,020 | 3,955 | 4,005 | +60 | +1.5% | 14,300 |
| 2017/08/18 | 3,935 | 3,970 | 3,935 | 3,945 | +10 | +0.3% | 5,700 |
| 2017/08/17 | 3,925 | 3,950 | 3,920 | 3,935 | +15 | +0.4% | 4,700 |
| 2017/08/16 | 3,920 | 3,930 | 3,890 | 3,920 | -40 | -1% | 7,000 |
| 2017/08/15 | 3,965 | 3,970 | 3,905 | 3,960 | -20 | -0.5% | 12,800 |
| 2017/08/14 | 3,755 | 3,980 | 3,730 | 3,980 | +295 | +8% | 32,500 |
| 2017/08/10 | 3,670 | 3,700 | 3,670 | 3,685 | -5 | -0.1% | 4,000 |
| 2017/08/09 | 3,695 | 3,700 | 3,660 | 3,690 | ±0 | ±0% | 5,600 |
| 2017/08/08 | 3,685 | 3,700 | 3,680 | 3,690 | +5 | +0.1% | 3,700 |
| 2017/08/07 | 3,685 | 3,695 | 3,685 | 3,685 | ±0 | ±0% | 4,000 |
| 2017/08/04 | 3,690 | 3,695 | 3,685 | 3,685 | -5 | -0.1% | 2,600 |
| 2017/08/03 | 3,700 | 3,710 | 3,690 | 3,690 | -5 | -0.1% | 2,600 |
| 2017/08/02 | 3,690 | 3,700 | 3,690 | 3,695 | +5 | +0.1% | 2,900 |
| 2017/08/01 | 3,700 | 3,720 | 3,690 | 3,690 | -10 | -0.3% | 4,400 |
| 2017/07/31 | 3,735 | 3,750 | 3,700 | 3,700 | -20 | -0.5% | 8,100 |
| 2017/07/28 | 3,695 | 3,720 | 3,695 | 3,720 | +25 | +0.7% | 3,300 |
| 2017/07/27 | 3,695 | 3,700 | 3,690 | 3,695 | -5 | -0.1% | 3,300 |
| 2017/07/26 | 3,695 | 3,700 | 3,695 | 3,700 | +5 | +0.1% | 3,400 |
| 2017/07/25 | 3,710 | 3,725 | 3,695 | 3,695 | -5 | -0.1% | 5,000 |
| 2017/07/24 | 3,700 | 3,720 | 3,690 | 3,700 | ±0 | ±0% | 4,200 |
| 2017/07/21 | 3,700 | 3,705 | 3,690 | 3,700 | -5 | -0.1% | 2,500 |
| 2017/07/20 | 3,690 | 3,705 | 3,690 | 3,705 | +10 | +0.3% | 2,100 |
| 2017/07/19 | 3,690 | 3,700 | 3,685 | 3,695 | +5 | +0.1% | 1,300 |
| 2017/07/18 | 3,690 | 3,720 | 3,690 | 3,690 | +5 | +0.1% | 4,400 |
| 2017/07/14 | 3,690 | 3,695 | 3,685 | 3,685 | -5 | -0.1% | 2,900 |
| 2017/07/13 | 3,690 | 3,695 | 3,690 | 3,690 | -5 | -0.1% | 1,100 |
| 2017/07/12 | 3,700 | 3,700 | 3,690 | 3,695 | -5 | -0.1% | 600 |
| 2017/07/11 | 3,690 | 3,710 | 3,685 | 3,700 | +10 | +0.3% | 700 |
| 2017/07/10 | 3,695 | 3,705 | 3,685 | 3,690 | -5 | -0.1% | 2,500 |
| 2017/07/07 | 3,695 | 3,700 | 3,695 | 3,695 | -5 | -0.1% | 2,400 |
| 2017/07/06 | 3,695 | 3,715 | 3,695 | 3,700 | +5 | +0.1% | 1,900 |
| 2017/07/05 | 3,700 | 3,700 | 3,685 | 3,695 | ±0 | ±0% | 4,500 |
| 2017/07/04 | 3,700 | 3,700 | 3,690 | 3,695 | -10 | -0.3% | 2,100 |
| 2017/07/03 | 3,720 | 3,720 | 3,705 | 3,705 | +20 | +0.5% | 900 |
| 2017/06/30 | 3,690 | 3,700 | 3,685 | 3,685 | -20 | -0.5% | 3,500 |
| 2017/06/29 | 3,690 | 3,710 | 3,690 | 3,705 | +15 | +0.4% | 1,300 |
| 2017/06/28 | 3,700 | 3,710 | 3,690 | 3,690 | -10 | -0.3% | 3,700 |
| 2017/06/27 | 3,710 | 3,715 | 3,700 | 3,700 | -20 | -0.5% | 5,300 |
| 2017/06/26 | 3,740 | 3,745 | 3,720 | 3,720 | -10 | -0.3% | 3,400 |
| 2017/06/23 | 3,720 | 3,740 | 3,715 | 3,730 | +15 | +0.4% | 1,700 |
| 2017/06/22 | 3,715 | 3,730 | 3,710 | 3,715 | +15 | +0.4% | 2,900 |
| 2017/06/21 | 3,755 | 3,755 | 3,700 | 3,700 | -55 | -1.5% | 7,200 |
| 2017/06/20 | 3,780 | 3,780 | 3,755 | 3,755 | -25 | -0.7% | 3,100 |
1951～
2000
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
