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 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,725 | 1,738 | 1,723 | 1,738 | +13 | +0.8% | 1,600 |
| 2025/08/21 | 1,720 | 1,725 | 1,720 | 1,725 | +5 | +0.3% | 1,100 |
| 2025/08/20 | 1,718 | 1,724 | 1,714 | 1,720 | +6 | +0.4% | 1,200 |
| 2025/08/19 | 1,712 | 1,715 | 1,710 | 1,714 | -1 | -0.1% | 1,600 |
| 2025/08/18 | 1,706 | 1,727 | 1,706 | 1,715 | +10 | +0.6% | 2,200 |
| 2025/08/15 | 1,707 | 1,718 | 1,704 | 1,705 | -7 | -0.4% | 2,600 |
| 2025/08/14 | 1,700 | 1,712 | 1,695 | 1,712 | +12 | +0.7% | 2,100 |
| 2025/08/13 | 1,720 | 1,720 | 1,700 | 1,700 | -20 | -1.2% | 2,700 |
| 2025/08/12 | 1,694 | 1,720 | 1,694 | 1,720 | +35 | +2.1% | 3,500 |
| 2025/08/08 | 1,673 | 1,685 | 1,673 | 1,685 | +13 | +0.8% | 900 |
| 2025/08/07 | 1,670 | 1,680 | 1,670 | 1,672 | +2 | +0.1% | 1,300 |
| 2025/08/06 | 1,675 | 1,675 | 1,663 | 1,670 | -1 | -0.1% | 1,500 |
| 2025/08/05 | 1,664 | 1,671 | 1,656 | 1,671 | +17 | +1% | 800 |
| 2025/08/04 | 1,650 | 1,661 | 1,650 | 1,654 | +4 | +0.2% | 1,800 |
| 2025/08/01 | 1,657 | 1,658 | 1,650 | 1,650 | -2 | -0.1% | 1,200 |
| 2025/07/31 | 1,658 | 1,658 | 1,652 | 1,652 | +2 | +0.1% | 700 |
| 2025/07/30 | 1,651 | 1,659 | 1,650 | 1,650 | -1 | -0.1% | 1,300 |
| 2025/07/29 | 1,652 | 1,657 | 1,651 | 1,651 | ±0 | ±0% | 1,100 |
| 2025/07/28 | 1,650 | 1,655 | 1,650 | 1,651 | +3 | +0.2% | 400 |
| 2025/07/25 | 1,648 | 1,655 | 1,646 | 1,648 | ±0 | ±0% | 1,000 |
| 2025/07/24 | 1,652 | 1,662 | 1,648 | 1,648 | -2 | -0.1% | 4,200 |
| 2025/07/23 | 1,641 | 1,651 | 1,641 | 1,650 | +10 | +0.6% | 700 |
| 2025/07/22 | 1,652 | 1,656 | 1,640 | 1,640 | -10 | -0.6% | 2,800 |
| 2025/07/18 | 1,650 | 1,650 | 1,648 | 1,650 | ±0 | ±0% | 500 |
| 2025/07/17 | 1,657 | 1,657 | 1,641 | 1,650 | +4 | +0.2% | 1,100 |
| 2025/07/16 | 1,660 | 1,660 | 1,644 | 1,646 | -14 | -0.8% | 900 |
| 2025/07/15 | 1,643 | 1,660 | 1,643 | 1,660 | +15 | +0.9% | 600 |
| 2025/07/14 | 1,654 | 1,655 | 1,645 | 1,645 | -9 | -0.5% | 800 |
| 2025/07/11 | 1,622 | 1,654 | 1,617 | 1,654 | +33 | +2% | 2,800 |
| 2025/07/10 | 1,615 | 1,630 | 1,615 | 1,621 | +6 | +0.4% | 1,400 |
| 2025/07/09 | 1,622 | 1,622 | 1,614 | 1,615 | +1 | +0.1% | 1,800 |
| 2025/07/08 | 1,617 | 1,617 | 1,609 | 1,614 | -3 | -0.2% | 2,400 |
| 2025/07/07 | 1,631 | 1,635 | 1,613 | 1,617 | -20 | -1.2% | 2,700 |
| 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 |
1～
50
件表示中 / 3768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 | 173,800円 | +4.1% | -19.4% | 2.30% | 13.69倍 | 0.74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 | 157,700円 | +3.8% | +20.1% | 2.54% | 10.02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 | 350,500円 | +2.0% | +1.4% | 1.43% | 11.93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 | 285,800円 | +9.6% | +20.2% | 2.10% | 2.62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 | 150,100円 | +6.0% | +18.2% | 2.86% | 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
