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 |
|---|---|---|---|---|---|---|---|
| 2017/07/13 | 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 |
| 2017/06/19 | 3,780 | 3,790 | 3,715 | 3,780 | +30 | +0.8% | 6,900 |
| 2017/06/16 | 3,760 | 3,765 | 3,730 | 3,750 | -10 | -0.3% | 2,500 |
| 2017/06/15 | 3,710 | 3,770 | 3,700 | 3,760 | +20 | +0.5% | 5,000 |
| 2017/06/14 | 3,745 | 3,755 | 3,700 | 3,740 | -5 | -0.1% | 3,600 |
| 2017/06/13 | 3,720 | 3,755 | 3,720 | 3,745 | +25 | +0.7% | 1,300 |
| 2017/06/12 | 3,745 | 3,750 | 3,685 | 3,720 | -50 | -1.3% | 11,700 |
| 2017/06/09 | 3,815 | 3,815 | 3,760 | 3,770 | -40 | -1% | 3,700 |
| 2017/06/08 | 3,880 | 3,890 | 3,805 | 3,810 | -40 | -1% | 7,900 |
| 2017/06/07 | 3,870 | 3,875 | 3,840 | 3,850 | +10 | +0.3% | 6,300 |
| 2017/06/06 | 3,795 | 3,880 | 3,790 | 3,840 | +80 | +2.1% | 11,600 |
| 2017/06/05 | 3,730 | 3,765 | 3,710 | 3,760 | +40 | +1.1% | 6,100 |
| 2017/06/02 | 3,740 | 3,775 | 3,700 | 3,720 | -20 | -0.5% | 7,000 |
| 2017/06/01 | 3,740 | 3,740 | 3,725 | 3,740 | ±0 | ±0% | 1,600 |
| 2017/05/31 | 3,700 | 3,740 | 3,700 | 3,740 | +50 | +1.4% | 2,600 |
| 2017/05/30 | 3,730 | 3,730 | 3,690 | 3,690 | -40 | -1.1% | 7,800 |
| 2017/05/29 | 3,705 | 3,730 | 3,695 | 3,730 | +35 | +0.9% | 6,000 |
| 2017/05/26 | 3,720 | 3,720 | 3,695 | 3,695 | -35 | -0.9% | 8,400 |
| 2017/05/25 | 3,745 | 3,750 | 3,725 | 3,730 | -15 | -0.4% | 5,200 |
| 2017/05/24 | 3,730 | 3,760 | 3,730 | 3,745 | +15 | +0.4% | 3,600 |
| 2017/05/23 | 3,725 | 3,750 | 3,725 | 3,730 | -5 | -0.1% | 1,600 |
| 2017/05/22 | 3,775 | 3,775 | 3,735 | 3,735 | -20 | -0.5% | 4,200 |
| 2017/05/19 | 3,760 | 3,780 | 3,750 | 3,755 | -10 | -0.3% | 3,000 |
| 2017/05/18 | 3,780 | 3,780 | 3,755 | 3,765 | -35 | -0.9% | 3,600 |
| 2017/05/17 | 3,800 | 3,800 | 3,785 | 3,800 | ±0 | ±0% | 3,600 |
| 2017/05/16 | 3,830 | 3,830 | 3,800 | 3,800 | -10 | -0.3% | 3,700 |
| 2017/05/15 | 3,820 | 3,850 | 3,810 | 3,810 | -5 | -0.1% | 4,100 |
| 2017/05/12 | 3,895 | 3,965 | 3,800 | 3,815 | -110 | -2.8% | 14,800 |
| 2017/05/11 | 3,935 | 3,935 | 3,915 | 3,925 | -15 | -0.4% | 2,800 |
| 2017/05/10 | 3,935 | 3,990 | 3,935 | 3,940 | +20 | +0.5% | 3,100 |
| 2017/05/09 | 3,930 | 3,930 | 3,920 | 3,920 | +5 | +0.1% | 700 |
| 2017/05/08 | 3,910 | 3,930 | 3,910 | 3,915 | +5 | +0.1% | 2,000 |
| 2017/05/02 | 3,915 | 3,915 | 3,910 | 3,910 | -5 | -0.1% | 2,600 |
1951～
2000
件表示中 / 3738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 | 161,500円 | +4.1% | -19.4% | 2.48% | 12.72倍 | 0.68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 |
| アジュバンＨ | 79,500円 | +6.5% | -5.9% | 1.51% | 87.27倍 | 1.53倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
| サンエー化研 | 56,300円 | +1.7% | +161.4% | 3.20% | 33.69倍 | 0.27倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 三和油化 | 142,300円 | +6.0% | +18.2% | 3.02% | 8.30倍 | 0.50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 |
| 有機薬 | 26,300円 | +1.1% | -29.8% | 3.80% | 9.44倍 | 0.43倍 |
|
医薬中間体、化成品、食品添加物が主力。高品質アミノ酸では世界有数。ニプロ、長瀬産業と提携 |
市場注目の銘柄
チャート関連のコラム
