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 |
|---|---|---|---|---|---|---|---|
| 2015/03/19 | 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 |
| 2015/01/30 | 4,150 | 4,155 | 4,135 | 4,145 | -5 | -0.1% | 1,300 |
| 2015/01/29 | 4,130 | 4,150 | 4,130 | 4,150 | +10 | +0.2% | 2,700 |
| 2015/01/28 | 4,110 | 4,140 | 4,110 | 4,140 | +30 | +0.7% | 2,400 |
| 2015/01/27 | 4,105 | 4,145 | 4,100 | 4,110 | +5 | +0.1% | 3,300 |
| 2015/01/26 | 4,100 | 4,110 | 4,095 | 4,105 | +10 | +0.2% | 1,500 |
| 2015/01/23 | 4,100 | 4,110 | 4,095 | 4,095 | +10 | +0.2% | 1,100 |
| 2015/01/22 | 4,110 | 4,115 | 4,085 | 4,085 | -15 | -0.4% | 3,400 |
| 2015/01/21 | 4,100 | 4,100 | 4,090 | 4,100 | +5 | +0.1% | 1,300 |
| 2015/01/20 | 4,095 | 4,100 | 4,085 | 4,095 | ±0 | ±0% | 2,300 |
| 2015/01/19 | 4,045 | 4,095 | 4,045 | 4,095 | +50 | +1.2% | 3,100 |
| 2015/01/16 | 4,030 | 4,045 | 4,015 | 4,045 | +15 | +0.4% | 2,400 |
| 2015/01/15 | 4,020 | 4,030 | 4,010 | 4,030 | +10 | +0.2% | 2,000 |
| 2015/01/14 | 4,000 | 4,020 | 4,000 | 4,020 | +25 | +0.6% | 3,500 |
| 2015/01/13 | 3,985 | 3,995 | 3,980 | 3,995 | +10 | +0.3% | 1,200 |
| 2015/01/09 | 3,990 | 3,990 | 3,960 | 3,985 | +25 | +0.6% | 3,100 |
| 2015/01/08 | 3,955 | 3,980 | 3,955 | 3,960 | +5 | +0.1% | 1,400 |
| 2015/01/07 | 3,950 | 3,970 | 3,950 | 3,955 | +5 | +0.1% | 1,800 |
2551～
2600
件表示中 / 3769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 | 173,600円 | +4.1% | -19.4% | 2.30% | 13.68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 | 159,700円 | +3.8% | +20.1% | 2.50% | 10.15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 | 288,000円 | +9.6% | +20.2% | 2.08% | 2.64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
