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 |
|---|---|---|---|---|---|---|---|
| 2015/06/30 | 4,315 | 4,335 | 4,305 | 4,330 | +20 | +0.5% | 2,900 |
| 2015/06/29 | 4,320 | 4,350 | 4,285 | 4,310 | -80 | -1.8% | 5,900 |
| 2015/06/26 | 4,380 | 4,390 | 4,365 | 4,390 | +20 | +0.5% | 1,300 |
| 2015/06/25 | 4,385 | 4,385 | 4,360 | 4,370 | +20 | +0.5% | 2,400 |
| 2015/06/24 | 4,350 | 4,360 | 4,340 | 4,350 | +15 | +0.3% | 1,600 |
| 2015/06/23 | 4,320 | 4,350 | 4,320 | 4,335 | ±0 | ±0% | 1,900 |
| 2015/06/22 | 4,280 | 4,355 | 4,280 | 4,335 | +55 | +1.3% | 2,400 |
| 2015/06/19 | 4,240 | 4,280 | 4,215 | 4,280 | ±0 | ±0% | 4,500 |
| 2015/06/18 | 4,345 | 4,345 | 4,250 | 4,280 | -75 | -1.7% | 3,200 |
| 2015/06/17 | 4,365 | 4,380 | 4,305 | 4,355 | -40 | -0.9% | 3,100 |
| 2015/06/16 | 4,410 | 4,410 | 4,395 | 4,395 | -10 | -0.2% | 2,000 |
| 2015/06/15 | 4,405 | 4,425 | 4,400 | 4,405 | ±0 | ±0% | 2,900 |
| 2015/06/12 | 4,410 | 4,425 | 4,405 | 4,405 | +30 | +0.7% | 3,100 |
| 2015/06/11 | 4,365 | 4,390 | 4,365 | 4,375 | +20 | +0.5% | 4,300 |
| 2015/06/10 | 4,300 | 4,355 | 4,300 | 4,355 | +55 | +1.3% | 5,700 |
| 2015/06/09 | 4,295 | 4,300 | 4,290 | 4,300 | +5 | +0.1% | 2,200 |
| 2015/06/08 | 4,285 | 4,295 | 4,285 | 4,295 | +15 | +0.4% | 1,900 |
| 2015/06/05 | 4,275 | 4,280 | 4,270 | 4,280 | +5 | +0.1% | 1,100 |
| 2015/06/04 | 4,260 | 4,275 | 4,255 | 4,275 | +15 | +0.4% | 2,900 |
| 2015/06/03 | 4,275 | 4,280 | 4,260 | 4,260 | -10 | -0.2% | 1,900 |
| 2015/06/02 | 4,265 | 4,275 | 4,255 | 4,270 | +15 | +0.4% | 2,500 |
| 2015/06/01 | 4,255 | 4,265 | 4,255 | 4,255 | +5 | +0.1% | 2,900 |
| 2015/05/29 | 4,245 | 4,250 | 4,240 | 4,250 | +10 | +0.2% | 1,600 |
| 2015/05/28 | 4,245 | 4,245 | 4,230 | 4,240 | ±0 | ±0% | 2,200 |
| 2015/05/27 | 4,240 | 4,240 | 4,230 | 4,240 | +10 | +0.2% | 1,100 |
| 2015/05/26 | 4,230 | 4,235 | 4,225 | 4,230 | +5 | +0.1% | 1,700 |
| 2015/05/25 | 4,205 | 4,230 | 4,205 | 4,225 | +25 | +0.6% | 2,400 |
| 2015/05/22 | 4,190 | 4,200 | 4,190 | 4,200 | +10 | +0.2% | 800 |
| 2015/05/21 | 4,200 | 4,200 | 4,190 | 4,190 | -5 | -0.1% | 1,600 |
| 2015/05/20 | 4,195 | 4,200 | 4,185 | 4,195 | +10 | +0.2% | 2,000 |
| 2015/05/19 | 4,195 | 4,195 | 4,185 | 4,185 | -5 | -0.1% | 1,300 |
| 2015/05/18 | 4,195 | 4,200 | 4,185 | 4,190 | +10 | +0.2% | 1,600 |
| 2015/05/15 | 4,165 | 4,180 | 4,165 | 4,180 | +20 | +0.5% | 1,500 |
| 2015/05/14 | 4,170 | 4,170 | 4,160 | 4,160 | ±0 | ±0% | 1,400 |
| 2015/05/13 | 4,170 | 4,170 | 4,155 | 4,160 | ±0 | ±0% | 1,200 |
| 2015/05/12 | 4,170 | 4,170 | 4,155 | 4,160 | +10 | +0.2% | 1,700 |
| 2015/05/11 | 4,130 | 4,150 | 4,130 | 4,150 | +30 | +0.7% | 1,700 |
| 2015/05/08 | 4,120 | 4,120 | 4,110 | 4,120 | ±0 | ±0% | 500 |
| 2015/05/07 | 4,120 | 4,120 | 4,105 | 4,120 | ±0 | ±0% | 2,000 |
| 2015/05/01 | 4,130 | 4,130 | 4,110 | 4,120 | -10 | -0.2% | 1,200 |
| 2015/04/30 | 4,130 | 4,130 | 4,115 | 4,130 | +10 | +0.2% | 3,200 |
| 2015/04/28 | 4,125 | 4,130 | 4,115 | 4,120 | +10 | +0.2% | 1,000 |
| 2015/04/27 | 4,115 | 4,115 | 4,110 | 4,110 | ±0 | ±0% | 800 |
| 2015/04/24 | 4,115 | 4,115 | 4,090 | 4,110 | -5 | -0.1% | 1,400 |
| 2015/04/23 | 4,095 | 4,115 | 4,085 | 4,115 | +10 | +0.2% | 1,700 |
| 2015/04/22 | 4,115 | 4,115 | 4,100 | 4,105 | -5 | -0.1% | 900 |
| 2015/04/21 | 4,100 | 4,115 | 4,100 | 4,110 | +10 | +0.2% | 1,000 |
| 2015/04/20 | 4,120 | 4,120 | 4,100 | 4,100 | -20 | -0.5% | 1,700 |
| 2015/04/17 | 4,120 | 4,120 | 4,115 | 4,120 | +5 | +0.1% | 600 |
| 2015/04/16 | 4,115 | 4,120 | 4,100 | 4,115 | +10 | +0.2% | 1,100 |
2451～
2500
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
