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 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,648 | 1,649 | 1,637 | 1,637 | -11 | -0.7% | 2,800 |
| 2025/07/03 | 1,652 | 1,654 | 1,648 | 1,648 | -7 | -0.4% | 2,400 |
| 2025/07/02 | 1,660 | 1,660 | 1,651 | 1,655 | -8 | -0.5% | 1,500 |
| 2025/07/01 | 1,665 | 1,665 | 1,661 | 1,663 | -2 | -0.1% | 800 |
| 2025/06/30 | 1,678 | 1,678 | 1,665 | 1,665 | -5 | -0.3% | 2,600 |
| 2025/06/27 | 1,685 | 1,687 | 1,660 | 1,670 | -5 | -0.3% | 1,400 |
| 2025/06/26 | 1,686 | 1,686 | 1,672 | 1,675 | -11 | -0.7% | 600 |
| 2025/06/25 | 1,689 | 1,689 | 1,670 | 1,686 | +6 | +0.4% | 1,300 |
| 2025/06/24 | 1,671 | 1,680 | 1,668 | 1,680 | +9 | +0.5% | 800 |
| 2025/06/23 | 1,698 | 1,698 | 1,656 | 1,671 | -28 | -1.6% | 2,100 |
| 2025/06/20 | 1,701 | 1,701 | 1,699 | 1,699 | -2 | -0.1% | 900 |
| 2025/06/19 | 1,700 | 1,701 | 1,699 | 1,701 | ±0 | ±0% | 1,400 |
| 2025/06/18 | 1,717 | 1,717 | 1,701 | 1,701 | -16 | -0.9% | 1,100 |
| 2025/06/17 | 1,717 | 1,719 | 1,717 | 1,717 | -3 | -0.2% | 400 |
| 2025/06/16 | 1,724 | 1,724 | 1,720 | 1,720 | -4 | -0.2% | 300 |
| 2025/06/13 | 1,713 | 1,724 | 1,712 | 1,724 | +6 | +0.3% | 800 |
| 2025/06/12 | 1,721 | 1,721 | 1,718 | 1,718 | ±0 | ±0% | 700 |
| 2025/06/11 | 1,720 | 1,720 | 1,716 | 1,718 | -4 | -0.2% | 400 |
| 2025/06/10 | 1,719 | 1,722 | 1,712 | 1,722 | +3 | +0.2% | 1,000 |
| 2025/06/09 | 1,714 | 1,719 | 1,713 | 1,719 | +3 | +0.2% | 1,000 |
| 2025/06/06 | 1,718 | 1,725 | 1,716 | 1,716 | -4 | -0.2% | 1,300 |
| 2025/06/05 | 1,730 | 1,730 | 1,720 | 1,720 | -10 | -0.6% | 300 |
| 2025/06/04 | 1,721 | 1,730 | 1,717 | 1,730 | +9 | +0.5% | 1,400 |
| 2025/06/03 | 1,721 | 1,725 | 1,721 | 1,721 | ±0 | ±0% | 600 |
| 2025/06/02 | 1,725 | 1,727 | 1,720 | 1,721 | -4 | -0.2% | 1,000 |
| 2025/05/30 | 1,725 | 1,725 | 1,725 | 1,725 | +5 | +0.3% | 300 |
| 2025/05/29 | 1,722 | 1,727 | 1,720 | 1,720 | -1 | -0.1% | 800 |
| 2025/05/28 | 1,721 | 1,723 | 1,720 | 1,721 | +7 | +0.4% | 500 |
| 2025/05/27 | 1,714 | 1,714 | 1,714 | 1,714 | -12 | -0.7% | 700 |
| 2025/05/26 | 1,713 | 1,726 | 1,713 | 1,726 | +15 | +0.9% | 700 |
| 2025/05/23 | 1,711 | 1,711 | 1,711 | 1,711 | -15 | -0.9% | 100 |
| 2025/05/22 | 1,710 | 1,726 | 1,708 | 1,726 | +14 | +0.8% | 800 |
| 2025/05/21 | 1,727 | 1,727 | 1,712 | 1,712 | -15 | -0.9% | 600 |
| 2025/05/20 | 1,740 | 1,741 | 1,726 | 1,727 | -14 | -0.8% | 1,700 |
| 2025/05/19 | 1,750 | 1,750 | 1,741 | 1,741 | -10 | -0.6% | 600 |
| 2025/05/16 | 1,751 | 1,751 | 1,751 | 1,751 | +2 | +0.1% | 300 |
| 2025/05/15 | 1,745 | 1,749 | 1,740 | 1,749 | ±0 | ±0% | 700 |
| 2025/05/14 | 1,750 | 1,750 | 1,749 | 1,749 | -7 | -0.4% | 1,400 |
| 2025/05/13 | 1,760 | 1,760 | 1,755 | 1,756 | -4 | -0.2% | 1,000 |
| 2025/05/12 | 1,770 | 1,770 | 1,755 | 1,760 | -10 | -0.6% | 1,800 |
| 2025/05/09 | 1,779 | 1,779 | 1,766 | 1,770 | -9 | -0.5% | 1,100 |
| 2025/05/08 | 1,770 | 1,779 | 1,762 | 1,779 | +10 | +0.6% | 600 |
| 2025/05/07 | 1,757 | 1,777 | 1,757 | 1,769 | +12 | +0.7% | 1,600 |
| 2025/05/02 | 1,750 | 1,757 | 1,750 | 1,757 | +9 | +0.5% | 700 |
| 2025/05/01 | 1,750 | 1,755 | 1,748 | 1,748 | ±0 | ±0% | 1,500 |
| 2025/04/30 | 1,717 | 1,749 | 1,717 | 1,748 | +18 | +1% | 1,200 |
| 2025/04/28 | 1,711 | 1,739 | 1,710 | 1,730 | +19 | +1.1% | 1,600 |
| 2025/04/25 | 1,685 | 1,726 | 1,685 | 1,711 | +26 | +1.5% | 1,500 |
| 2025/04/24 | 1,690 | 1,799 | 1,676 | 1,685 | ±0 | ±0% | 11,500 |
| 2025/04/23 | 1,692 | 1,692 | 1,665 | 1,685 | -11 | -0.6% | 1,200 |
1～
50
件表示中 / 3735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 | 163,700円 | +4.1% | -19.4% | 2.44% | 12.90倍 | 0.69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 |
| イサム塗 | 333,000円 | +2.0% | +1.4% | 1.50% | 11.33倍 | 0.37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 |
| ウェーブロック | 59,600円 | +3.7% | +22.0% | 5.03% | 8.68倍 | 0.30倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| サンエー化研 | 55,300円 | +1.7% | +161.4% | 3.25% | 33.09倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
| 三和油化 | 144,300円 | +6.0% | +18.2% | 2.98% | 8.42倍 | 0.51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
