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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 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 |
| 2017/05/01 | 3,990 | 3,990 | 3,915 | 3,915 | -85 | -2.1% | 1,800 |
| 2017/04/28 | 3,930 | 4,000 | 3,925 | 4,000 | +30 | +0.8% | 4,600 |
| 2017/04/27 | 3,955 | 3,980 | 3,955 | 3,970 | +15 | +0.4% | 800 |
| 2017/04/26 | 4,000 | 4,000 | 3,955 | 3,955 | -15 | -0.4% | 1,100 |
| 2017/04/25 | 3,965 | 3,995 | 3,965 | 3,970 | +15 | +0.4% | 1,600 |
| 2017/04/24 | 3,905 | 3,975 | 3,900 | 3,955 | +50 | +1.3% | 2,000 |
| 2017/04/21 | 3,930 | 3,950 | 3,905 | 3,905 | ±0 | ±0% | 1,500 |
| 2017/04/20 | 3,885 | 3,905 | 3,885 | 3,905 | +20 | +0.5% | 600 |
| 2017/04/19 | 3,920 | 3,920 | 3,860 | 3,885 | -35 | -0.9% | 1,100 |
| 2017/04/18 | 3,830 | 3,920 | 3,830 | 3,920 | +85 | +2.2% | 1,300 |
| 2017/04/17 | 3,770 | 3,840 | 3,770 | 3,835 | +70 | +1.9% | 2,000 |
| 2017/04/14 | 3,895 | 3,955 | 3,760 | 3,765 | -175 | -4.4% | 8,200 |
| 2017/04/13 | 3,905 | 3,980 | 3,900 | 3,940 | ±0 | ±0% | 2,400 |
| 2017/04/12 | 3,985 | 3,985 | 3,880 | 3,940 | -55 | -1.4% | 1,800 |
| 2017/04/11 | 4,020 | 4,030 | 3,995 | 3,995 | -60 | -1.5% | 1,700 |
| 2017/04/10 | 4,020 | 4,070 | 3,975 | 4,055 | +105 | +2.7% | 4,400 |
| 2017/04/07 | 3,850 | 4,020 | 3,850 | 3,950 | +85 | +2.2% | 6,000 |
| 2017/04/06 | 3,965 | 3,965 | 3,845 | 3,865 | -70 | -1.8% | 5,800 |
2001～
2050
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
