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 |
|---|---|---|---|---|---|---|---|
| 2014/03/12 | 3,360 | 3,370 | 3,355 | 3,360 | -5 | -0.1% | 1,500 |
| 2014/03/11 | 3,355 | 3,365 | 3,355 | 3,365 | +5 | +0.1% | 2,600 |
| 2014/03/10 | 3,350 | 3,360 | 3,345 | 3,360 | +5 | +0.1% | 3,300 |
| 2014/03/07 | 3,345 | 3,355 | 3,345 | 3,355 | +5 | +0.1% | 1,500 |
| 2014/03/06 | 3,350 | 3,350 | 3,340 | 3,350 | ±0 | ±0% | 3,500 |
| 2014/03/05 | 3,350 | 3,355 | 3,345 | 3,350 | +10 | +0.3% | 2,000 |
| 2014/03/04 | 3,340 | 3,350 | 3,340 | 3,340 | ±0 | ±0% | 1,100 |
| 2014/03/03 | 3,360 | 3,360 | 3,300 | 3,340 | -20 | -0.6% | 2,600 |
| 2014/02/28 | 3,345 | 3,360 | 3,345 | 3,360 | +10 | +0.3% | 1,800 |
| 2014/02/27 | 3,340 | 3,350 | 3,340 | 3,350 | +10 | +0.3% | 1,000 |
| 2014/02/26 | 3,320 | 3,340 | 3,315 | 3,340 | +30 | +0.9% | 2,100 |
| 2014/02/25 | 3,295 | 3,310 | 3,280 | 3,310 | +30 | +0.9% | 1,500 |
| 2014/02/24 | 3,315 | 3,315 | 3,280 | 3,280 | -10 | -0.3% | 2,400 |
| 2014/02/21 | 3,280 | 3,300 | 3,275 | 3,290 | +10 | +0.3% | 1,300 |
| 2014/02/20 | 3,290 | 3,300 | 3,280 | 3,280 | -10 | -0.3% | 2,100 |
| 2014/02/19 | 3,290 | 3,315 | 3,290 | 3,290 | ±0 | ±0% | 2,300 |
| 2014/02/18 | 3,290 | 3,290 | 3,280 | 3,290 | +15 | +0.5% | 700 |
| 2014/02/17 | 3,295 | 3,295 | 3,270 | 3,275 | +5 | +0.2% | 1,600 |
| 2014/02/14 | 3,300 | 3,300 | 3,260 | 3,270 | -30 | -0.9% | 2,700 |
| 2014/02/13 | 3,330 | 3,330 | 3,300 | 3,300 | -30 | -0.9% | 3,800 |
| 2014/02/12 | 3,340 | 3,345 | 3,310 | 3,330 | -15 | -0.4% | 800 |
| 2014/02/10 | 3,300 | 3,360 | 3,300 | 3,345 | +85 | +2.6% | 3,600 |
| 2014/02/07 | 3,345 | 3,360 | 3,210 | 3,260 | -80 | -2.4% | 9,800 |
| 2014/02/06 | 3,340 | 3,345 | 3,320 | 3,340 | ±0 | ±0% | 1,700 |
| 2014/02/05 | 3,320 | 3,340 | 3,320 | 3,340 | +15 | +0.5% | 3,300 |
| 2014/02/04 | 3,345 | 3,345 | 3,305 | 3,325 | -55 | -1.6% | 5,100 |
| 2014/02/03 | 3,380 | 3,380 | 3,360 | 3,380 | -5 | -0.1% | 2,300 |
| 2014/01/31 | 3,375 | 3,385 | 3,370 | 3,385 | +5 | +0.1% | 1,400 |
| 2014/01/30 | 3,380 | 3,385 | 3,370 | 3,380 | ±0 | ±0% | 2,100 |
| 2014/01/29 | 3,380 | 3,380 | 3,370 | 3,380 | +15 | +0.4% | 2,900 |
| 2014/01/28 | 3,350 | 3,370 | 3,350 | 3,365 | +15 | +0.4% | 2,800 |
| 2014/01/27 | 3,350 | 3,350 | 3,300 | 3,350 | -15 | -0.4% | 4,600 |
| 2014/01/24 | 3,370 | 3,385 | 3,365 | 3,365 | -5 | -0.1% | 1,900 |
| 2014/01/23 | 3,370 | 3,385 | 3,365 | 3,370 | -5 | -0.1% | 1,200 |
| 2014/01/22 | 3,380 | 3,385 | 3,375 | 3,375 | -10 | -0.3% | 1,500 |
| 2014/01/21 | 3,385 | 3,385 | 3,380 | 3,385 | ±0 | ±0% | 2,100 |
| 2014/01/20 | 3,340 | 3,390 | 3,340 | 3,385 | +55 | +1.7% | 4,500 |
| 2014/01/17 | 3,300 | 3,330 | 3,300 | 3,330 | +30 | +0.9% | 1,800 |
| 2014/01/16 | 3,300 | 3,330 | 3,300 | 3,300 | -10 | -0.3% | 1,600 |
| 2014/01/15 | 3,265 | 3,340 | 3,265 | 3,310 | +55 | +1.7% | 4,600 |
| 2014/01/14 | 3,255 | 3,260 | 3,250 | 3,255 | ±0 | ±0% | 2,500 |
| 2014/01/10 | 3,250 | 3,255 | 3,245 | 3,255 | +10 | +0.3% | 1,800 |
| 2014/01/09 | 3,250 | 3,250 | 3,240 | 3,245 | ±0 | ±0% | 1,400 |
| 2014/01/08 | 3,245 | 3,245 | 3,230 | 3,245 | ±0 | ±0% | 2,200 |
| 2014/01/07 | 3,245 | 3,245 | 3,230 | 3,245 | ±0 | ±0% | 2,100 |
| 2014/01/06 | 3,255 | 3,255 | 3,215 | 3,245 | +35 | +1.1% | 5,800 |
| 2013/12/30 | 3,165 | 3,370 | 3,150 | 3,210 | +70 | +2.2% | 11,900 |
| 2013/12/27 | 3,140 | 3,140 | 3,105 | 3,140 | +50 | +1.6% | 4,100 |
| 2013/12/26 | 3,080 | 3,100 | 3,080 | 3,090 | +40 | +1.3% | 3,100 |
| 2013/12/25 | 3,060 | 3,065 | 3,050 | 3,050 | -20 | -0.7% | 7,800 |
2801～
2850
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 | 287,700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
