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 |
|---|---|---|---|---|---|---|---|
| 2021/08/18 | 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 |
| 2021/06/15 | 4,055 | 4,060 | 4,035 | 4,050 | -5 | -0.1% | 3,500 |
| 2021/06/14 | 4,090 | 4,090 | 4,055 | 4,055 | -15 | -0.4% | 3,200 |
| 2021/06/11 | 4,120 | 4,130 | 4,020 | 4,070 | -45 | -1.1% | 10,000 |
| 2021/06/10 | 4,110 | 4,150 | 4,110 | 4,115 | +5 | +0.1% | 1,400 |
| 2021/06/09 | 4,145 | 4,180 | 4,110 | 4,110 | -40 | -1% | 6,000 |
| 2021/06/08 | 4,160 | 4,185 | 4,150 | 4,150 | -10 | -0.2% | 2,100 |
| 2021/06/07 | 4,145 | 4,185 | 4,135 | 4,160 | +30 | +0.7% | 3,500 |
951～
1000
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 | 161,600円 | +4.1% | -19.4% | 2.48% | 12.73倍 | 0.68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 | 59,500円 | +3.7% | +22.0% | 5.04% | 8.67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 | 55,200円 | +1.7% | +161.4% | 3.26% | 33.03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 | 142,200円 | +6.0% | +18.2% | 3.02% | 8.30倍 | 0.50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
