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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 2,097 | 2,097 | 2,059 | 2,063 | -26 | -1.2% | 4,900 |
| 2024/05/15 | 2,083 | 2,095 | 2,070 | 2,089 | +6 | +0.3% | 4,600 |
| 2024/05/14 | 2,071 | 2,090 | 2,070 | 2,083 | +18 | +0.9% | 3,400 |
| 2024/05/13 | 2,034 | 2,065 | 2,031 | 2,065 | +40 | +2% | 4,300 |
| 2024/05/10 | 2,020 | 2,025 | 2,017 | 2,025 | -5 | -0.2% | 1,700 |
| 2024/05/09 | 2,001 | 2,030 | 2,001 | 2,030 | +30 | +1.5% | 2,500 |
| 2024/05/08 | 1,997 | 2,000 | 1,996 | 2,000 | +2 | +0.1% | 2,400 |
| 2024/05/07 | 2,002 | 2,005 | 1,996 | 1,998 | -3 | -0.1% | 4,700 |
| 2024/05/02 | 2,001 | 2,003 | 1,998 | 2,001 | +1 | +0.1% | 4,100 |
| 2024/05/01 | 2,013 | 2,013 | 1,999 | 2,000 | -13 | -0.6% | 8,800 |
| 2024/04/30 | 2,016 | 2,018 | 2,013 | 2,013 | -2 | -0.1% | 1,600 |
| 2024/04/26 | 2,015 | 2,019 | 2,015 | 2,015 | -4 | -0.2% | 1,200 |
| 2024/04/25 | 2,021 | 2,021 | 2,019 | 2,019 | +3 | +0.1% | 1,800 |
| 2024/04/24 | 2,020 | 2,021 | 2,012 | 2,016 | -4 | -0.2% | 2,500 |
| 2024/04/23 | 2,024 | 2,024 | 2,013 | 2,020 | ±0 | ±0% | 1,300 |
| 2024/04/22 | 2,011 | 2,020 | 2,011 | 2,020 | +6 | +0.3% | 2,200 |
| 2024/04/19 | 2,021 | 2,025 | 2,012 | 2,014 | -7 | -0.3% | 3,800 |
| 2024/04/18 | 2,023 | 2,025 | 2,021 | 2,021 | -4 | -0.2% | 2,500 |
| 2024/04/17 | 2,030 | 2,032 | 2,025 | 2,025 | -4 | -0.2% | 1,800 |
| 2024/04/16 | 2,053 | 2,053 | 2,029 | 2,029 | -24 | -1.2% | 5,500 |
| 2024/04/15 | 2,052 | 2,053 | 2,050 | 2,053 | ±0 | ±0% | 1,600 |
| 2024/04/12 | 2,053 | 2,055 | 2,053 | 2,053 | -2 | -0.1% | 1,300 |
| 2024/04/11 | 2,057 | 2,057 | 2,052 | 2,055 | -2 | -0.1% | 2,000 |
| 2024/04/10 | 2,061 | 2,061 | 2,057 | 2,057 | -4 | -0.2% | 2,100 |
| 2024/04/09 | 2,060 | 2,061 | 2,058 | 2,061 | +1 | ±0% | 1,400 |
| 2024/04/08 | 2,060 | 2,062 | 2,060 | 2,060 | ±0 | ±0% | 900 |
| 2024/04/05 | 2,065 | 2,065 | 2,060 | 2,060 | -3 | -0.1% | 2,900 |
| 2024/04/04 | 2,067 | 2,067 | 2,062 | 2,063 | -4 | -0.2% | 2,300 |
| 2024/04/03 | 2,069 | 2,069 | 2,066 | 2,067 | -2 | -0.1% | 3,200 |
| 2024/04/02 | 2,071 | 2,072 | 2,069 | 2,069 | -7 | -0.3% | 4,200 |
| 2024/04/01 | 2,077 | 2,077 | 2,072 | 2,076 | -1 | ±0% | 2,500 |
| 2024/03/29 | 2,077 | 2,078 | 2,066 | 2,077 | ±0 | ±0% | 2,500 |
| 2024/03/28 | 2,062 | 2,087 | 2,053 | 2,077 | -105 | -4.8% | 6,500 |
| 2024/03/27 | 2,135 | 2,182 | 2,125 | 2,182 | +51 | +2.4% | 6,700 |
| 2024/03/26 | 2,133 | 2,135 | 2,123 | 2,131 | +6 | +0.3% | 4,000 |
| 2024/03/25 | 2,126 | 2,129 | 2,112 | 2,125 | +7 | +0.3% | 5,200 |
| 2024/03/22 | 2,118 | 2,118 | 2,115 | 2,118 | +12 | +0.6% | 2,400 |
| 2024/03/21 | 2,095 | 2,108 | 2,095 | 2,106 | +12 | +0.6% | 4,000 |
| 2024/03/19 | 2,093 | 2,094 | 2,091 | 2,094 | +3 | +0.1% | 1,700 |
| 2024/03/18 | 2,088 | 2,093 | 2,081 | 2,091 | +3 | +0.1% | 1,900 |
| 2024/03/15 | 2,088 | 2,088 | 2,075 | 2,088 | +3 | +0.1% | 2,900 |
| 2024/03/14 | 2,079 | 2,087 | 2,078 | 2,085 | ±0 | ±0% | 2,800 |
| 2024/03/13 | 2,085 | 2,087 | 2,075 | 2,085 | ±0 | ±0% | 3,300 |
| 2024/03/12 | 2,083 | 2,085 | 2,070 | 2,085 | +2 | +0.1% | 5,900 |
| 2024/03/11 | 2,087 | 2,090 | 2,083 | 2,083 | +1 | ±0% | 2,300 |
| 2024/03/08 | 2,083 | 2,085 | 2,080 | 2,082 | -1 | ±0% | 1,100 |
| 2024/03/07 | 2,081 | 2,084 | 2,080 | 2,083 | -1 | ±0% | 1,700 |
| 2024/03/06 | 2,085 | 2,085 | 2,080 | 2,084 | -1 | ±0% | 2,200 |
| 2024/03/05 | 2,085 | 2,085 | 2,080 | 2,085 | ±0 | ±0% | 1,600 |
| 2024/03/04 | 2,090 | 2,092 | 2,080 | 2,085 | -2 | -0.1% | 2,500 |
1～
50
件表示中 / 3456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 | 207,500円 | +2.7% | - | 1.93% | 19.61倍 | 0.93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 |
| 南海化学 | 359,500円 | +5.2% | -32.6% | 1.53% | 9.98倍 | 0.97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 |
| 東インキ | 310,000円 | +4.7% | +6.5% | 3.87% | 10.99倍 | 0.28倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
| コージンバイ | 149,000円 | +1.7% | +38.0% | 0.94% | 11.88倍 | 2.23倍 |
|
- |
| ヤスハラケミカル | 68,800円 | +0.9% | -18.1% | 1.74% | 9.55倍 | 0.32倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
市場注目の銘柄
チャート関連のコラム
