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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,761 | 1,770 | 1,740 | 1,742 | -18 | -1% | 4,200 |
| 2024/11/20 | 1,763 | 1,779 | 1,714 | 1,760 | -11 | -0.6% | 8,100 |
| 2024/11/19 | 1,800 | 1,800 | 1,771 | 1,771 | -33 | -1.8% | 8,400 |
| 2024/11/18 | 1,838 | 1,838 | 1,796 | 1,804 | -37 | -2% | 6,600 |
| 2024/11/15 | 1,862 | 1,862 | 1,840 | 1,841 | -20 | -1.1% | 4,200 |
| 2024/11/14 | 1,913 | 1,913 | 1,860 | 1,861 | -44 | -2.3% | 9,800 |
| 2024/11/13 | 1,891 | 1,905 | 1,890 | 1,905 | +10 | +0.5% | 3,000 |
| 2024/11/12 | 1,890 | 1,895 | 1,890 | 1,895 | +3 | +0.2% | 2,400 |
| 2024/11/11 | 1,895 | 1,898 | 1,890 | 1,892 | +2 | +0.1% | 1,100 |
| 2024/11/08 | 1,892 | 1,894 | 1,890 | 1,890 | ±0 | ±0% | 2,400 |
| 2024/11/07 | 1,892 | 1,897 | 1,890 | 1,890 | -2 | -0.1% | 1,900 |
| 2024/11/06 | 1,893 | 1,898 | 1,891 | 1,892 | -2 | -0.1% | 1,700 |
| 2024/11/05 | 1,895 | 1,896 | 1,894 | 1,894 | -6 | -0.3% | 1,100 |
| 2024/11/01 | 1,906 | 1,906 | 1,900 | 1,900 | -7 | -0.4% | 1,900 |
| 2024/10/31 | 1,915 | 1,919 | 1,907 | 1,907 | -8 | -0.4% | 1,400 |
| 2024/10/30 | 1,902 | 1,915 | 1,902 | 1,915 | +15 | +0.8% | 2,100 |
| 2024/10/29 | 1,901 | 1,905 | 1,900 | 1,900 | -1 | -0.1% | 3,500 |
| 2024/10/28 | 1,909 | 1,909 | 1,901 | 1,901 | -9 | -0.5% | 1,000 |
| 2024/10/25 | 1,910 | 1,910 | 1,903 | 1,910 | ±0 | ±0% | 1,800 |
| 2024/10/24 | 1,915 | 1,915 | 1,910 | 1,910 | -5 | -0.3% | 1,200 |
| 2024/10/23 | 1,920 | 1,921 | 1,915 | 1,915 | -2 | -0.1% | 1,600 |
| 2024/10/22 | 1,921 | 1,922 | 1,917 | 1,917 | -5 | -0.3% | 1,500 |
| 2024/10/21 | 1,921 | 1,922 | 1,921 | 1,922 | +2 | +0.1% | 800 |
| 2024/10/18 | 1,921 | 1,924 | 1,920 | 1,920 | -1 | -0.1% | 1,400 |
| 2024/10/17 | 1,923 | 1,925 | 1,921 | 1,921 | -2 | -0.1% | 800 |
| 2024/10/16 | 1,923 | 1,926 | 1,921 | 1,923 | -1 | -0.1% | 1,500 |
| 2024/10/15 | 1,925 | 1,925 | 1,923 | 1,924 | -3 | -0.2% | 2,100 |
| 2024/10/11 | 1,927 | 1,928 | 1,926 | 1,927 | +1 | +0.1% | 1,400 |
| 2024/10/10 | 1,930 | 1,930 | 1,926 | 1,926 | -4 | -0.2% | 1,400 |
| 2024/10/09 | 1,930 | 1,933 | 1,929 | 1,930 | -1 | -0.1% | 1,000 |
| 2024/10/08 | 1,937 | 1,937 | 1,930 | 1,931 | -5 | -0.3% | 1,300 |
| 2024/10/07 | 1,937 | 1,937 | 1,930 | 1,936 | -1 | -0.1% | 2,400 |
| 2024/10/04 | 1,937 | 1,937 | 1,931 | 1,937 | -4 | -0.2% | 2,400 |
| 2024/10/03 | 1,944 | 1,944 | 1,930 | 1,941 | -3 | -0.2% | 5,600 |
| 2024/10/02 | 1,939 | 1,952 | 1,936 | 1,944 | +3 | +0.2% | 3,000 |
| 2024/10/01 | 1,953 | 1,953 | 1,941 | 1,941 | +8 | +0.4% | 2,100 |
| 2024/09/30 | 1,950 | 1,950 | 1,930 | 1,933 | -21 | -1.1% | 2,100 |
| 2024/09/27 | 1,937 | 1,964 | 1,911 | 1,954 | -39 | -2% | 4,400 |
| 2024/09/26 | 1,956 | 1,993 | 1,956 | 1,993 | -3 | -0.2% | 10,700 |
| 2024/09/25 | 2,010 | 2,010 | 1,995 | 1,996 | -13 | -0.6% | 4,700 |
| 2024/09/24 | 2,013 | 2,019 | 2,008 | 2,009 | -3 | -0.1% | 3,300 |
| 2024/09/20 | 2,006 | 2,013 | 2,006 | 2,012 | +7 | +0.3% | 1,400 |
| 2024/09/19 | 2,019 | 2,019 | 2,005 | 2,005 | -14 | -0.7% | 1,300 |
| 2024/09/18 | 2,000 | 2,020 | 2,000 | 2,019 | +19 | +1% | 2,000 |
| 2024/09/17 | 1,997 | 2,000 | 1,994 | 2,000 | +5 | +0.3% | 1,600 |
| 2024/09/13 | 1,995 | 1,995 | 1,992 | 1,995 | +1 | +0.1% | 500 |
| 2024/09/12 | 1,990 | 1,995 | 1,987 | 1,994 | +6 | +0.3% | 1,100 |
| 2024/09/11 | 1,995 | 1,995 | 1,988 | 1,988 | -7 | -0.4% | 700 |
| 2024/09/10 | 1,988 | 1,995 | 1,988 | 1,995 | +6 | +0.3% | 1,000 |
| 2024/09/09 | 1,993 | 1,996 | 1,987 | 1,989 | -4 | -0.2% | 1,700 |
1～
50
件表示中 / 3585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 | 174,200円 | +2.7% | - | 2.30% | 16.47倍 | 0.79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 |
| ウェーブロック | 63,400円 | +8.2% | -2.4% | 4.73% | 12.16倍 | 0.33倍 |
|
防虫網首位。産業・農業資材、金属調加飾フィルム等も。壁紙はサンゲツとの提携解消し２１年撤退 |
| ダイトーケミ | 62,000円 | +17.0% | - | 1.61% | 19.58倍 | 0.46倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| ロンシル工 | 146,100円 | +2.3% | -41.0% | 4.79% | 14.96倍 | 0.35倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
| アジュバンＨ | 82,300円 | +4.6% | +858.8% | 1.46% | 83.47倍 | 1.59倍 |
|
美容室経由でヘアケア、スキンケア、美容機器を販売。関西地盤、製造は外部委託。ＥＣで育毛剤 |
市場注目の銘柄
チャート関連のコラム
