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 |
|---|---|---|---|---|---|---|---|
| 2016/08/24 | 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 |
| 2016/07/06 | 3,410 | 3,490 | 3,410 | 3,475 | +20 | +0.6% | 2,100 |
| 2016/07/05 | 3,570 | 3,585 | 3,450 | 3,455 | -145 | -4% | 2,900 |
| 2016/07/04 | 3,590 | 3,620 | 3,575 | 3,600 | -30 | -0.8% | 2,300 |
| 2016/07/01 | 3,595 | 3,630 | 3,580 | 3,630 | +75 | +2.1% | 5,200 |
| 2016/06/30 | 3,595 | 3,610 | 3,555 | 3,555 | -40 | -1.1% | 3,500 |
| 2016/06/29 | 3,600 | 3,600 | 3,545 | 3,595 | +85 | +2.4% | 2,700 |
| 2016/06/28 | 3,370 | 3,590 | 3,350 | 3,510 | +110 | +3.2% | 5,400 |
| 2016/06/27 | 3,340 | 3,490 | 3,315 | 3,400 | +65 | +1.9% | 9,000 |
| 2016/06/24 | 3,610 | 3,610 | 3,285 | 3,335 | -275 | -7.6% | 8,500 |
| 2016/06/23 | 3,610 | 3,645 | 3,600 | 3,610 | -80 | -2.2% | 6,000 |
| 2016/06/22 | 3,625 | 3,690 | 3,620 | 3,690 | +35 | +1% | 4,700 |
| 2016/06/21 | 3,650 | 3,715 | 3,630 | 3,655 | ±0 | ±0% | 3,900 |
| 2016/06/20 | 3,675 | 3,690 | 3,655 | 3,655 | -30 | -0.8% | 2,200 |
| 2016/06/17 | 3,680 | 3,700 | 3,650 | 3,685 | +5 | +0.1% | 2,000 |
| 2016/06/16 | 3,740 | 3,740 | 3,650 | 3,680 | -70 | -1.9% | 4,100 |
| 2016/06/15 | 3,695 | 3,750 | 3,645 | 3,750 | +50 | +1.4% | 3,600 |
| 2016/06/14 | 3,720 | 3,735 | 3,680 | 3,700 | -85 | -2.2% | 5,400 |
2201～
2250
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
