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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 4,075 | 4,130 | 4,070 | 4,100 | +25 | +0.6% | 3,400 |
| 2017/01/23 | 4,110 | 4,120 | 4,075 | 4,075 | -30 | -0.7% | 5,200 |
| 2017/01/20 | 4,120 | 4,140 | 4,090 | 4,105 | -10 | -0.2% | 2,600 |
| 2017/01/19 | 4,030 | 4,120 | 4,030 | 4,115 | +100 | +2.5% | 5,900 |
| 2017/01/18 | 4,025 | 4,070 | 4,015 | 4,015 | -80 | -2% | 4,400 |
| 2017/01/17 | 4,120 | 4,145 | 4,065 | 4,095 | -55 | -1.3% | 5,500 |
| 2017/01/16 | 4,060 | 4,150 | 4,060 | 4,150 | +50 | +1.2% | 8,400 |
| 2017/01/13 | 4,025 | 4,110 | 4,020 | 4,100 | +25 | +0.6% | 7,300 |
| 2017/01/12 | 4,140 | 4,140 | 4,065 | 4,075 | -65 | -1.6% | 6,200 |
| 2017/01/11 | 4,065 | 4,140 | 4,060 | 4,140 | +35 | +0.9% | 9,400 |
| 2017/01/10 | 4,060 | 4,130 | 4,015 | 4,105 | +45 | +1.1% | 15,400 |
| 2017/01/06 | 3,980 | 4,085 | 3,975 | 4,060 | +80 | +2% | 13,000 |
| 2017/01/05 | 3,940 | 3,980 | 3,915 | 3,980 | +40 | +1% | 7,500 |
| 2017/01/04 | 3,830 | 4,010 | 3,830 | 3,940 | +50 | +1.3% | 14,700 |
| 2016/12/30 | 3,730 | 3,910 | 3,730 | 3,890 | +120 | +3.2% | 12,100 |
| 2016/12/29 | 3,875 | 3,875 | 3,750 | 3,770 | -110 | -2.8% | 8,900 |
| 2016/12/28 | 3,840 | 3,890 | 3,820 | 3,880 | +25 | +0.6% | 6,800 |
| 2016/12/27 | 3,800 | 3,890 | 3,800 | 3,855 | +70 | +1.8% | 21,600 |
| 2016/12/26 | 3,680 | 3,790 | 3,680 | 3,785 | +105 | +2.9% | 15,600 |
| 2016/12/22 | 3,570 | 3,680 | 3,550 | 3,680 | +145 | +4.1% | 17,600 |
| 2016/12/21 | 3,515 | 3,565 | 3,515 | 3,535 | +20 | +0.6% | 9,000 |
| 2016/12/20 | 3,455 | 3,515 | 3,450 | 3,515 | +40 | +1.2% | 6,400 |
| 2016/12/19 | 3,415 | 3,475 | 3,415 | 3,475 | +70 | +2.1% | 5,100 |
| 2016/12/16 | 3,435 | 3,435 | 3,385 | 3,405 | +5 | +0.1% | 4,400 |
| 2016/12/15 | 3,475 | 3,480 | 3,400 | 3,400 | -70 | -2% | 4,600 |
| 2016/12/14 | 3,455 | 3,480 | 3,440 | 3,470 | -5 | -0.1% | 3,500 |
| 2016/12/13 | 3,460 | 3,475 | 3,425 | 3,475 | +25 | +0.7% | 2,800 |
| 2016/12/12 | 3,500 | 3,500 | 3,415 | 3,450 | +20 | +0.6% | 4,400 |
| 2016/12/09 | 3,400 | 3,500 | 3,375 | 3,430 | +20 | +0.6% | 7,400 |
| 2016/12/08 | 3,410 | 3,415 | 3,400 | 3,410 | ±0 | ±0% | 3,100 |
| 2016/12/07 | 3,455 | 3,455 | 3,410 | 3,410 | -35 | -1% | 2,600 |
| 2016/12/06 | 3,480 | 3,485 | 3,415 | 3,445 | -40 | -1.1% | 3,600 |
| 2016/12/05 | 3,500 | 3,500 | 3,470 | 3,485 | +5 | +0.1% | 5,100 |
| 2016/12/02 | 3,500 | 3,500 | 3,465 | 3,480 | -20 | -0.6% | 1,700 |
| 2016/12/01 | 3,480 | 3,555 | 3,480 | 3,500 | +25 | +0.7% | 4,300 |
| 2016/11/30 | 3,515 | 3,515 | 3,470 | 3,475 | -40 | -1.1% | 3,500 |
| 2016/11/29 | 3,530 | 3,555 | 3,515 | 3,515 | -50 | -1.4% | 2,500 |
| 2016/11/28 | 3,555 | 3,590 | 3,550 | 3,565 | +70 | +2% | 8,400 |
| 2016/11/25 | 3,520 | 3,545 | 3,450 | 3,495 | +5 | +0.1% | 7,500 |
| 2016/11/24 | 3,545 | 3,545 | 3,475 | 3,490 | -60 | -1.7% | 5,500 |
| 2016/11/22 | 3,560 | 3,585 | 3,550 | 3,550 | -35 | -1% | 4,900 |
| 2016/11/21 | 3,450 | 3,600 | 3,435 | 3,585 | +200 | +5.9% | 23,100 |
| 2016/11/18 | 3,370 | 3,420 | 3,370 | 3,385 | +15 | +0.4% | 4,700 |
| 2016/11/17 | 3,385 | 3,390 | 3,370 | 3,370 | -20 | -0.6% | 1,200 |
| 2016/11/16 | 3,385 | 3,400 | 3,370 | 3,390 | +5 | +0.1% | 3,600 |
| 2016/11/15 | 3,410 | 3,410 | 3,370 | 3,385 | -20 | -0.6% | 5,500 |
| 2016/11/14 | 3,320 | 3,420 | 3,320 | 3,405 | +85 | +2.6% | 10,000 |
| 2016/11/11 | 3,210 | 3,450 | 3,210 | 3,320 | +180 | +5.7% | 26,500 |
| 2016/11/10 | 3,090 | 3,150 | 3,090 | 3,140 | +65 | +2.1% | 3,800 |
| 2016/11/09 | 3,160 | 3,160 | 3,050 | 3,075 | -85 | -2.7% | 5,900 |
2101～
2150
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
