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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,385 | 3,400 | 3,380 | 3,395 | +20 | +0.6% | 2,000 |
| 2021/08/26 | 3,380 | 3,400 | 3,375 | 3,375 | -10 | -0.3% | 4,600 |
| 2021/08/25 | 3,395 | 3,395 | 3,375 | 3,385 | -5 | -0.1% | 3,400 |
| 2021/08/24 | 3,355 | 3,395 | 3,355 | 3,390 | +35 | +1% | 4,700 |
| 2021/08/23 | 3,355 | 3,380 | 3,340 | 3,355 | ±0 | ±0% | 3,500 |
| 2021/08/20 | 3,360 | 3,360 | 3,350 | 3,355 | -25 | -0.7% | 3,200 |
| 2021/08/19 | 3,410 | 3,410 | 3,380 | 3,380 | -60 | -1.7% | 8,300 |
| 2021/08/18 | 3,450 | 3,455 | 3,430 | 3,440 | -20 | -0.6% | 4,400 |
| 2021/08/17 | 3,525 | 3,535 | 3,460 | 3,460 | -65 | -1.8% | 5,600 |
| 2021/08/16 | 3,620 | 3,620 | 3,505 | 3,525 | -85 | -2.4% | 5,900 |
| 2021/08/13 | 3,510 | 3,615 | 3,510 | 3,610 | +100 | +2.8% | 1,900 |
| 2021/08/12 | 3,600 | 3,600 | 3,430 | 3,510 | -170 | -4.6% | 19,600 |
| 2021/08/11 | 3,640 | 3,680 | 3,625 | 3,680 | +40 | +1.1% | 6,700 |
| 2021/08/10 | 3,635 | 3,640 | 3,610 | 3,640 | +25 | +0.7% | 3,300 |
| 2021/08/06 | 3,630 | 3,640 | 3,600 | 3,615 | -15 | -0.4% | 2,800 |
| 2021/08/05 | 3,695 | 3,695 | 3,615 | 3,630 | -70 | -1.9% | 5,300 |
| 2021/08/04 | 3,775 | 3,775 | 3,690 | 3,700 | -90 | -2.4% | 5,900 |
| 2021/08/03 | 3,790 | 3,795 | 3,780 | 3,790 | ±0 | ±0% | 2,400 |
| 2021/08/02 | 3,810 | 3,810 | 3,770 | 3,790 | -30 | -0.8% | 5,300 |
| 2021/07/30 | 3,800 | 3,825 | 3,800 | 3,820 | +20 | +0.5% | 1,500 |
| 2021/07/29 | 3,795 | 3,800 | 3,790 | 3,800 | ±0 | ±0% | 1,100 |
| 2021/07/28 | 3,795 | 3,805 | 3,795 | 3,800 | +5 | +0.1% | 3,700 |
| 2021/07/27 | 3,840 | 3,840 | 3,795 | 3,795 | -45 | -1.2% | 8,600 |
| 2021/07/26 | 3,900 | 3,915 | 3,800 | 3,840 | -60 | -1.5% | 10,300 |
| 2021/07/21 | 4,010 | 4,010 | 3,890 | 3,900 | -95 | -2.4% | 23,800 |
| 2021/07/20 | 3,990 | 4,005 | 3,990 | 3,995 | +5 | +0.1% | 1,800 |
| 2021/07/19 | 4,025 | 4,025 | 3,985 | 3,990 | -10 | -0.3% | 3,200 |
| 2021/07/16 | 4,020 | 4,055 | 4,000 | 4,000 | +10 | +0.3% | 3,400 |
| 2021/07/15 | 4,015 | 4,015 | 3,990 | 3,990 | -25 | -0.6% | 2,300 |
| 2021/07/14 | 4,010 | 4,015 | 4,000 | 4,015 | +15 | +0.4% | 1,400 |
| 2021/07/13 | 4,000 | 4,010 | 3,995 | 4,000 | ±0 | ±0% | 1,000 |
| 2021/07/12 | 3,990 | 4,000 | 3,990 | 4,000 | +15 | +0.4% | 900 |
| 2021/07/09 | 3,990 | 4,000 | 3,980 | 3,985 | -20 | -0.5% | 3,400 |
| 2021/07/08 | 3,990 | 4,010 | 3,990 | 4,005 | +15 | +0.4% | 1,400 |
| 2021/07/07 | 4,010 | 4,010 | 3,990 | 3,990 | -20 | -0.5% | 2,200 |
| 2021/07/06 | 4,015 | 4,015 | 3,990 | 4,010 | +20 | +0.5% | 2,000 |
| 2021/07/05 | 4,045 | 4,045 | 3,990 | 3,990 | -55 | -1.4% | 3,400 |
| 2021/07/02 | 4,000 | 4,070 | 3,985 | 4,045 | +50 | +1.3% | 10,200 |
| 2021/07/01 | 4,000 | 4,000 | 3,990 | 3,995 | -5 | -0.1% | 1,600 |
| 2021/06/30 | 3,995 | 4,005 | 3,990 | 4,000 | ±0 | ±0% | 3,800 |
| 2021/06/29 | 4,000 | 4,000 | 3,990 | 4,000 | ±0 | ±0% | 1,800 |
| 2021/06/28 | 4,000 | 4,000 | 3,990 | 4,000 | +5 | +0.1% | 3,000 |
| 2021/06/25 | 4,000 | 4,005 | 3,985 | 3,995 | +10 | +0.3% | 6,100 |
| 2021/06/24 | 4,010 | 4,020 | 3,985 | 3,985 | -25 | -0.6% | 6,100 |
| 2021/06/23 | 4,035 | 4,070 | 4,005 | 4,010 | -20 | -0.5% | 5,600 |
| 2021/06/22 | 4,015 | 4,055 | 4,015 | 4,030 | +25 | +0.6% | 1,900 |
| 2021/06/21 | 4,005 | 4,040 | 3,995 | 4,005 | -5 | -0.1% | 6,200 |
| 2021/06/18 | 4,050 | 4,060 | 4,010 | 4,010 | -20 | -0.5% | 3,900 |
| 2021/06/17 | 4,040 | 4,065 | 4,030 | 4,030 | -10 | -0.2% | 2,400 |
| 2021/06/16 | 4,045 | 4,060 | 3,985 | 4,040 | -10 | -0.2% | 12,100 |
901～
950
件表示中 / 3692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 | 175,700円 | +2.7% | - | 2.28% | 16.61倍 | 0.80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 |
| 日理化 | 19,100円 | +0.4% | +15.4% | 1.57% | 28.46倍 | 0.39倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ダイトーケミ | 63,400円 | +17.9% | - | 2.52% | 8.30倍 | 0.47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 |
| イサム塗 | 342,000円 | +1.3% | +12.6% | 1.46% | 11.14倍 | 0.38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 |
| ロンシル工 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46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％ |
市場注目の銘柄
チャート関連のコラム
