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 |
|---|---|---|---|---|---|---|---|
| 2014/05/27 | 3,320 | 3,320 | 3,320 | 3,320 | ±0 | ±0% | 300 |
| 2014/05/26 | 3,325 | 3,325 | 3,315 | 3,320 | ±0 | ±0% | 1,400 |
| 2014/05/23 | 3,320 | 3,330 | 3,320 | 3,320 | ±0 | ±0% | 1,000 |
| 2014/05/22 | 3,330 | 3,335 | 3,315 | 3,320 | -10 | -0.3% | 1,200 |
| 2014/05/21 | 3,315 | 3,330 | 3,315 | 3,330 | +15 | +0.5% | 1,000 |
| 2014/05/20 | 3,325 | 3,330 | 3,315 | 3,315 | -5 | -0.2% | 1,300 |
| 2014/05/19 | 3,325 | 3,330 | 3,315 | 3,320 | -5 | -0.2% | 1,400 |
| 2014/05/16 | 3,330 | 3,330 | 3,315 | 3,325 | +10 | +0.3% | 1,400 |
| 2014/05/15 | 3,320 | 3,325 | 3,315 | 3,315 | ±0 | ±0% | 900 |
| 2014/05/14 | 3,305 | 3,320 | 3,305 | 3,315 | +15 | +0.5% | 700 |
| 2014/05/13 | 3,310 | 3,315 | 3,300 | 3,300 | +5 | +0.2% | 2,400 |
| 2014/05/12 | 3,300 | 3,300 | 3,295 | 3,295 | +10 | +0.3% | 2,900 |
| 2014/05/09 | 3,270 | 3,290 | 3,270 | 3,285 | +10 | +0.3% | 700 |
| 2014/05/08 | 3,285 | 3,290 | 3,270 | 3,275 | -5 | -0.2% | 1,900 |
| 2014/05/07 | 3,265 | 3,280 | 3,260 | 3,280 | +15 | +0.5% | 1,600 |
| 2014/05/02 | 3,280 | 3,280 | 3,265 | 3,265 | -20 | -0.6% | 600 |
| 2014/05/01 | 3,270 | 3,285 | 3,270 | 3,285 | +25 | +0.8% | 1,200 |
| 2014/04/30 | 3,260 | 3,270 | 3,260 | 3,260 | ±0 | ±0% | 700 |
| 2014/04/28 | 3,255 | 3,270 | 3,255 | 3,260 | +5 | +0.2% | 1,200 |
| 2014/04/25 | 3,280 | 3,280 | 3,255 | 3,255 | -20 | -0.6% | 1,800 |
| 2014/04/24 | 3,260 | 3,275 | 3,255 | 3,275 | +20 | +0.6% | 500 |
| 2014/04/23 | 3,255 | 3,265 | 3,250 | 3,255 | ±0 | ±0% | 1,000 |
| 2014/04/22 | 3,255 | 3,265 | 3,255 | 3,255 | ±0 | ±0% | 900 |
| 2014/04/21 | 3,260 | 3,270 | 3,255 | 3,255 | -5 | -0.2% | 600 |
| 2014/04/18 | 3,260 | 3,260 | 3,260 | 3,260 | ±0 | ±0% | 300 |
| 2014/04/17 | 3,260 | 3,270 | 3,255 | 3,260 | ±0 | ±0% | 1,000 |
| 2014/04/16 | 3,275 | 3,275 | 3,260 | 3,260 | ±0 | ±0% | 1,400 |
| 2014/04/15 | 3,265 | 3,280 | 3,260 | 3,260 | -10 | -0.3% | 1,100 |
| 2014/04/14 | 3,260 | 3,280 | 3,260 | 3,270 | +15 | +0.5% | 1,400 |
| 2014/04/11 | 3,260 | 3,265 | 3,255 | 3,255 | -10 | -0.3% | 1,800 |
| 2014/04/10 | 3,290 | 3,290 | 3,265 | 3,265 | -5 | -0.2% | 600 |
| 2014/04/09 | 3,290 | 3,290 | 3,265 | 3,270 | -20 | -0.6% | 2,000 |
| 2014/04/08 | 3,265 | 3,295 | 3,265 | 3,290 | +20 | +0.6% | 1,200 |
| 2014/04/07 | 3,280 | 3,280 | 3,270 | 3,270 | -10 | -0.3% | 1,400 |
| 2014/04/04 | 3,280 | 3,290 | 3,275 | 3,280 | ±0 | ±0% | 1,200 |
| 2014/04/03 | 3,260 | 3,280 | 3,260 | 3,280 | +20 | +0.6% | 1,500 |
| 2014/04/02 | 3,240 | 3,260 | 3,235 | 3,260 | +20 | +0.6% | 1,400 |
| 2014/04/01 | 3,250 | 3,250 | 3,240 | 3,240 | -10 | -0.3% | 2,800 |
| 2014/03/31 | 3,255 | 3,260 | 3,245 | 3,250 | -5 | -0.2% | 3,200 |
| 2014/03/28 | 3,270 | 3,275 | 3,250 | 3,255 | -15 | -0.5% | 3,800 |
| 2014/03/27 | 3,215 | 3,280 | 3,210 | 3,270 | -130 | -3.8% | 10,900 |
| 2014/03/26 | 3,360 | 3,400 | 3,360 | 3,400 | +40 | +1.2% | 10,300 |
| 2014/03/25 | 3,350 | 3,360 | 3,350 | 3,360 | +10 | +0.3% | 8,900 |
| 2014/03/24 | 3,350 | 3,360 | 3,350 | 3,350 | +5 | +0.1% | 6,400 |
| 2014/03/20 | 3,350 | 3,355 | 3,345 | 3,345 | -5 | -0.1% | 3,700 |
| 2014/03/19 | 3,350 | 3,350 | 3,340 | 3,350 | +5 | +0.1% | 2,500 |
| 2014/03/18 | 3,350 | 3,350 | 3,345 | 3,345 | -5 | -0.1% | 2,300 |
| 2014/03/17 | 3,355 | 3,355 | 3,350 | 3,350 | -5 | -0.1% | 2,500 |
| 2014/03/14 | 3,360 | 3,360 | 3,345 | 3,355 | -5 | -0.1% | 4,600 |
| 2014/03/13 | 3,360 | 3,370 | 3,360 | 3,360 | ±0 | ±0% | 900 |
2751～
2800
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 | 173,500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 | 159,700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 | 352,000円 | +2.0% | +1.4% | 1.42% | 11.98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 | 287,300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 | 149,900円 | +6.0% | +18.2% | 2.87% | 8.75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
