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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 4,085 | 4,125 | 4,085 | 4,120 | +40 | +1% | 3,400 |
| 2015/04/10 | 4,075 | 4,150 | 4,075 | 4,080 | -10 | -0.2% | 2,400 |
| 2015/04/09 | 4,090 | 4,090 | 4,080 | 4,090 | ±0 | ±0% | 900 |
| 2015/04/08 | 4,095 | 4,095 | 4,075 | 4,090 | +30 | +0.7% | 1,500 |
| 2015/04/07 | 4,030 | 4,070 | 4,030 | 4,060 | +35 | +0.9% | 1,100 |
| 2015/04/06 | 4,025 | 4,045 | 4,025 | 4,025 | -5 | -0.1% | 1,700 |
| 2015/04/03 | 4,030 | 4,050 | 4,030 | 4,030 | ±0 | ±0% | 2,300 |
| 2015/04/02 | 4,070 | 4,070 | 4,030 | 4,030 | -50 | -1.2% | 2,300 |
| 2015/04/01 | 4,120 | 4,120 | 4,080 | 4,080 | -60 | -1.4% | 3,400 |
| 2015/03/31 | 4,165 | 4,180 | 4,130 | 4,140 | -20 | -0.5% | 3,900 |
| 2015/03/30 | 4,125 | 4,160 | 4,120 | 4,160 | +60 | +1.5% | 5,000 |
| 2015/03/27 | 4,120 | 4,165 | 4,095 | 4,100 | -170 | -4% | 12,500 |
| 2015/03/26 | 4,235 | 4,295 | 4,220 | 4,270 | +50 | +1.2% | 11,200 |
| 2015/03/25 | 4,225 | 4,225 | 4,215 | 4,220 | -5 | -0.1% | 6,900 |
| 2015/03/24 | 4,235 | 4,235 | 4,225 | 4,225 | -10 | -0.2% | 5,100 |
| 2015/03/23 | 4,235 | 4,245 | 4,230 | 4,235 | -10 | -0.2% | 5,500 |
| 2015/03/20 | 4,240 | 4,250 | 4,230 | 4,245 | +10 | +0.2% | 2,500 |
| 2015/03/19 | 4,235 | 4,240 | 4,235 | 4,235 | ±0 | ±0% | 2,400 |
| 2015/03/18 | 4,235 | 4,255 | 4,230 | 4,235 | ±0 | ±0% | 3,000 |
| 2015/03/17 | 4,250 | 4,255 | 4,235 | 4,235 | -15 | -0.4% | 4,700 |
| 2015/03/16 | 4,260 | 4,260 | 4,250 | 4,250 | -10 | -0.2% | 2,700 |
| 2015/03/13 | 4,265 | 4,265 | 4,255 | 4,260 | +5 | +0.1% | 2,800 |
| 2015/03/12 | 4,245 | 4,270 | 4,240 | 4,255 | +15 | +0.4% | 4,500 |
| 2015/03/11 | 4,210 | 4,240 | 4,205 | 4,240 | +30 | +0.7% | 5,400 |
| 2015/03/10 | 4,205 | 4,235 | 4,205 | 4,210 | -20 | -0.5% | 4,000 |
| 2015/03/09 | 4,195 | 4,230 | 4,195 | 4,230 | +40 | +1% | 2,400 |
| 2015/03/06 | 4,190 | 4,200 | 4,185 | 4,190 | ±0 | ±0% | 2,600 |
| 2015/03/05 | 4,195 | 4,205 | 4,190 | 4,190 | -5 | -0.1% | 2,500 |
| 2015/03/04 | 4,205 | 4,205 | 4,185 | 4,195 | +5 | +0.1% | 2,400 |
| 2015/03/03 | 4,200 | 4,235 | 4,190 | 4,190 | +10 | +0.2% | 5,200 |
| 2015/03/02 | 4,150 | 4,185 | 4,150 | 4,180 | +35 | +0.8% | 4,000 |
| 2015/02/27 | 4,130 | 4,145 | 4,130 | 4,145 | +20 | +0.5% | 2,500 |
| 2015/02/26 | 4,140 | 4,145 | 4,125 | 4,125 | +5 | +0.1% | 2,500 |
| 2015/02/25 | 4,100 | 4,140 | 4,100 | 4,120 | +20 | +0.5% | 3,900 |
| 2015/02/24 | 4,095 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 3,700 |
| 2015/02/23 | 4,085 | 4,100 | 4,085 | 4,095 | +5 | +0.1% | 2,300 |
| 2015/02/20 | 4,100 | 4,100 | 4,090 | 4,090 | -5 | -0.1% | 1,400 |
| 2015/02/19 | 4,095 | 4,095 | 4,090 | 4,095 | ±0 | ±0% | 1,600 |
| 2015/02/18 | 4,100 | 4,100 | 4,090 | 4,095 | ±0 | ±0% | 1,000 |
| 2015/02/17 | 4,085 | 4,095 | 4,080 | 4,095 | +15 | +0.4% | 1,400 |
| 2015/02/16 | 4,095 | 4,095 | 4,075 | 4,080 | -15 | -0.4% | 2,200 |
| 2015/02/13 | 4,070 | 4,095 | 4,070 | 4,095 | +25 | +0.6% | 1,700 |
| 2015/02/12 | 4,065 | 4,095 | 4,065 | 4,070 | -20 | -0.5% | 1,600 |
| 2015/02/10 | 4,030 | 4,105 | 4,000 | 4,090 | ±0 | ±0% | 9,000 |
| 2015/02/09 | 4,065 | 4,120 | 4,060 | 4,090 | -45 | -1.1% | 3,700 |
| 2015/02/06 | 4,090 | 4,135 | 4,080 | 4,135 | +25 | +0.6% | 2,200 |
| 2015/02/05 | 4,110 | 4,125 | 4,090 | 4,110 | +20 | +0.5% | 1,600 |
| 2015/02/04 | 4,055 | 4,130 | 4,055 | 4,090 | +45 | +1.1% | 1,800 |
| 2015/02/03 | 4,130 | 4,140 | 4,040 | 4,045 | -95 | -2.3% | 4,800 |
| 2015/02/02 | 4,145 | 4,145 | 4,140 | 4,140 | -5 | -0.1% | 1,600 |
2501～
2550
件表示中 / 3736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 | 160,900円 | +4.1% | -19.4% | 2.49% | 12.68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 | 327,000円 | +2.0% | +1.4% | - | - | - |
|
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 |
| ウェーブロック | 59,500円 | +3.7% | +22.0% | 5.04% | 8.66倍 | 0.30倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| 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 |
| サンエー化研 | 55,900円 | +1.7% | +161.4% | 3.22% | 33.45倍 | 0.26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 |
市場注目の銘柄
チャート関連のコラム
