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 |
|---|---|---|---|---|---|---|---|
| 2016/09/16 | 3,120 | 3,150 | 3,120 | 3,150 | +30 | +1% | 1,400 |
| 2016/09/15 | 3,185 | 3,185 | 3,120 | 3,120 | -80 | -2.5% | 4,600 |
| 2016/09/14 | 3,245 | 3,245 | 3,200 | 3,200 | -45 | -1.4% | 4,500 |
| 2016/09/13 | 3,250 | 3,250 | 3,240 | 3,245 | -10 | -0.3% | 2,200 |
| 2016/09/12 | 3,250 | 3,260 | 3,240 | 3,255 | ±0 | ±0% | 1,400 |
| 2016/09/09 | 3,255 | 3,260 | 3,225 | 3,255 | +5 | +0.2% | 1,600 |
| 2016/09/08 | 3,255 | 3,260 | 3,250 | 3,250 | -15 | -0.5% | 2,200 |
| 2016/09/07 | 3,260 | 3,265 | 3,250 | 3,265 | +10 | +0.3% | 1,500 |
| 2016/09/06 | 3,260 | 3,260 | 3,250 | 3,255 | +5 | +0.2% | 1,500 |
| 2016/09/05 | 3,255 | 3,265 | 3,250 | 3,250 | ±0 | ±0% | 1,000 |
| 2016/09/02 | 3,270 | 3,270 | 3,250 | 3,250 | -15 | -0.5% | 1,400 |
| 2016/09/01 | 3,270 | 3,275 | 3,265 | 3,265 | +5 | +0.2% | 800 |
| 2016/08/31 | 3,275 | 3,275 | 3,250 | 3,260 | -10 | -0.3% | 1,000 |
| 2016/08/30 | 3,250 | 3,270 | 3,250 | 3,270 | +15 | +0.5% | 900 |
| 2016/08/29 | 3,250 | 3,280 | 3,250 | 3,255 | +5 | +0.2% | 1,500 |
| 2016/08/26 | 3,265 | 3,275 | 3,250 | 3,250 | -15 | -0.5% | 900 |
| 2016/08/25 | 3,265 | 3,270 | 3,255 | 3,265 | +40 | +1.2% | 800 |
| 2016/08/24 | 3,255 | 3,255 | 3,220 | 3,225 | -45 | -1.4% | 1,600 |
| 2016/08/23 | 3,255 | 3,270 | 3,250 | 3,270 | +10 | +0.3% | 400 |
| 2016/08/22 | 3,255 | 3,280 | 3,255 | 3,260 | ±0 | ±0% | 1,100 |
| 2016/08/19 | 3,270 | 3,295 | 3,260 | 3,260 | -10 | -0.3% | 1,400 |
| 2016/08/18 | 3,300 | 3,310 | 3,270 | 3,270 | -40 | -1.2% | 2,400 |
| 2016/08/17 | 3,315 | 3,325 | 3,310 | 3,310 | -25 | -0.7% | 600 |
| 2016/08/16 | 3,320 | 3,335 | 3,285 | 3,335 | +15 | +0.5% | 2,400 |
| 2016/08/15 | 3,330 | 3,335 | 3,310 | 3,320 | -10 | -0.3% | 1,200 |
| 2016/08/12 | 3,330 | 3,335 | 3,280 | 3,330 | +5 | +0.2% | 2,700 |
| 2016/08/10 | 3,305 | 3,325 | 3,305 | 3,325 | +40 | +1.2% | 1,600 |
| 2016/08/09 | 3,300 | 3,305 | 3,285 | 3,285 | -20 | -0.6% | 900 |
| 2016/08/08 | 3,320 | 3,320 | 3,275 | 3,305 | +25 | +0.8% | 900 |
| 2016/08/05 | 3,300 | 3,300 | 3,275 | 3,280 | ±0 | ±0% | 1,400 |
| 2016/08/04 | 3,285 | 3,300 | 3,280 | 3,280 | -5 | -0.2% | 900 |
| 2016/08/03 | 3,300 | 3,300 | 3,285 | 3,285 | -40 | -1.2% | 900 |
| 2016/08/02 | 3,350 | 3,350 | 3,305 | 3,325 | ±0 | ±0% | 1,400 |
| 2016/08/01 | 3,280 | 3,350 | 3,280 | 3,325 | +45 | +1.4% | 2,300 |
| 2016/07/29 | 3,300 | 3,320 | 3,280 | 3,280 | -15 | -0.5% | 1,100 |
| 2016/07/28 | 3,350 | 3,350 | 3,240 | 3,295 | -50 | -1.5% | 4,300 |
| 2016/07/27 | 3,325 | 3,345 | 3,325 | 3,345 | -5 | -0.1% | 600 |
| 2016/07/26 | 3,380 | 3,380 | 3,315 | 3,350 | -30 | -0.9% | 1,800 |
| 2016/07/25 | 3,390 | 3,390 | 3,375 | 3,380 | ±0 | ±0% | 1,700 |
| 2016/07/22 | 3,400 | 3,420 | 3,380 | 3,380 | -40 | -1.2% | 1,500 |
| 2016/07/21 | 3,410 | 3,420 | 3,410 | 3,420 | +15 | +0.4% | 900 |
| 2016/07/20 | 3,395 | 3,420 | 3,395 | 3,405 | -10 | -0.3% | 1,400 |
| 2016/07/19 | 3,405 | 3,440 | 3,400 | 3,415 | -20 | -0.6% | 2,200 |
| 2016/07/15 | 3,425 | 3,450 | 3,395 | 3,435 | +10 | +0.3% | 3,100 |
| 2016/07/14 | 3,460 | 3,460 | 3,425 | 3,425 | -15 | -0.4% | 700 |
| 2016/07/13 | 3,450 | 3,465 | 3,440 | 3,440 | +20 | +0.6% | 1,600 |
| 2016/07/12 | 3,450 | 3,450 | 3,400 | 3,420 | -25 | -0.7% | 2,400 |
| 2016/07/11 | 3,450 | 3,495 | 3,380 | 3,445 | +70 | +2.1% | 3,000 |
| 2016/07/08 | 3,420 | 3,420 | 3,365 | 3,375 | -45 | -1.3% | 3,100 |
| 2016/07/07 | 3,460 | 3,460 | 3,420 | 3,420 | -55 | -1.6% | 1,000 |
2151～
2200
件表示中 / 3737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% | 12.73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 |
| イサム塗 | 331,000円 | +2.0% | +1.4% | 1.51% | 11.27倍 | 0.36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 |
| アジュバンＨ | 81,000円 | +6.5% | -5.9% | 1.48% | 88.91倍 | 1.56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 | 56,200円 | +1.7% | +161.4% | 3.20% | 33.63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 | 143,200円 | +6.0% | +18.2% | 3.00% | 8.36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 |
市場注目の銘柄
チャート関連のコラム
