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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 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 |
| 2025/04/22 | 1,661 | 1,696 | 1,660 | 1,696 | +35 | +2.1% | 1,000 |
| 2025/04/21 | 1,661 | 1,680 | 1,661 | 1,661 | -17 | -1% | 2,300 |
| 2025/04/18 | 1,675 | 1,678 | 1,670 | 1,678 | +10 | +0.6% | 1,000 |
| 2025/04/17 | 1,665 | 1,680 | 1,665 | 1,668 | +3 | +0.2% | 700 |
| 2025/04/16 | 1,671 | 1,689 | 1,665 | 1,665 | -10 | -0.6% | 700 |
| 2025/04/15 | 1,686 | 1,699 | 1,675 | 1,675 | -10 | -0.6% | 1,100 |
| 2025/04/14 | 1,694 | 1,695 | 1,664 | 1,685 | +25 | +1.5% | 1,500 |
| 2025/04/11 | 1,650 | 1,660 | 1,649 | 1,660 | -3 | -0.2% | 1,700 |
| 2025/04/10 | 1,669 | 1,676 | 1,663 | 1,663 | +27 | +1.7% | 2,600 |
| 2025/04/09 | 1,655 | 1,655 | 1,633 | 1,636 | -20 | -1.2% | 1,600 |
| 2025/04/08 | 1,587 | 1,676 | 1,587 | 1,656 | +109 | +7% | 2,400 |
| 2025/04/07 | 1,600 | 1,870 | 1,520 | 1,547 | -113 | -6.8% | 62,300 |
| 2025/04/04 | 1,680 | 1,680 | 1,648 | 1,660 | -32 | -1.9% | 4,400 |
| 2025/04/03 | 1,704 | 1,705 | 1,689 | 1,692 | -27 | -1.6% | 2,700 |
| 2025/04/02 | 1,710 | 1,719 | 1,701 | 1,719 | +9 | +0.5% | 1,200 |
| 2025/04/01 | 1,747 | 1,747 | 1,706 | 1,710 | -30 | -1.7% | 1,700 |
| 2025/03/31 | 1,761 | 1,763 | 1,740 | 1,740 | -29 | -1.6% | 2,800 |
51～
100
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
