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 |
|---|---|---|---|---|---|---|---|
| 2021/01/18 | 4,035 | 4,045 | 4,025 | 4,025 | -5 | -0.1% | 2,400 |
| 2021/01/15 | 4,030 | 4,045 | 4,020 | 4,030 | +5 | +0.1% | 2,100 |
| 2021/01/14 | 4,030 | 4,035 | 4,005 | 4,025 | +10 | +0.2% | 2,700 |
| 2021/01/13 | 4,000 | 4,020 | 3,995 | 4,015 | +15 | +0.4% | 7,400 |
| 2021/01/12 | 4,000 | 4,010 | 4,000 | 4,000 | -20 | -0.5% | 11,300 |
| 2021/01/08 | 4,010 | 4,035 | 4,010 | 4,020 | ±0 | ±0% | 10,300 |
| 2021/01/07 | 4,010 | 4,040 | 4,010 | 4,020 | +10 | +0.2% | 4,800 |
| 2021/01/06 | 4,055 | 4,055 | 4,005 | 4,010 | -55 | -1.4% | 3,600 |
| 2021/01/05 | 4,130 | 4,130 | 4,050 | 4,065 | -70 | -1.7% | 4,700 |
| 2021/01/04 | 4,120 | 4,135 | 4,080 | 4,135 | +15 | +0.4% | 1,700 |
| 2020/12/30 | 4,135 | 4,135 | 4,120 | 4,120 | +10 | +0.2% | 700 |
| 2020/12/29 | 4,100 | 4,150 | 4,100 | 4,110 | +10 | +0.2% | 1,300 |
| 2020/12/28 | 4,165 | 4,165 | 4,100 | 4,100 | -45 | -1.1% | 4,400 |
| 2020/12/25 | 4,160 | 4,160 | 4,120 | 4,145 | +10 | +0.2% | 2,500 |
| 2020/12/24 | 4,090 | 4,170 | 4,090 | 4,135 | +50 | +1.2% | 3,800 |
| 2020/12/23 | 4,075 | 4,115 | 4,075 | 4,085 | +5 | +0.1% | 2,700 |
| 2020/12/22 | 4,160 | 4,160 | 4,080 | 4,080 | -85 | -2% | 5,400 |
| 2020/12/21 | 4,140 | 4,170 | 4,130 | 4,165 | +25 | +0.6% | 3,000 |
| 2020/12/18 | 4,145 | 4,180 | 4,140 | 4,140 | +20 | +0.5% | 2,700 |
| 2020/12/17 | 4,100 | 4,165 | 4,080 | 4,120 | +35 | +0.9% | 4,000 |
| 2020/12/16 | 4,070 | 4,085 | 4,055 | 4,085 | +35 | +0.9% | 1,800 |
| 2020/12/15 | 4,055 | 4,055 | 4,040 | 4,050 | -5 | -0.1% | 1,000 |
| 2020/12/14 | 4,010 | 4,055 | 4,010 | 4,055 | +45 | +1.1% | 4,400 |
| 2020/12/11 | 4,000 | 4,010 | 3,990 | 4,010 | +15 | +0.4% | 2,800 |
| 2020/12/10 | 3,990 | 3,995 | 3,985 | 3,995 | +5 | +0.1% | 1,600 |
| 2020/12/09 | 3,970 | 4,010 | 3,970 | 3,990 | +20 | +0.5% | 2,300 |
| 2020/12/08 | 3,970 | 3,995 | 3,970 | 3,970 | ±0 | ±0% | 2,000 |
| 2020/12/07 | 4,000 | 4,000 | 3,965 | 3,970 | -30 | -0.8% | 3,600 |
| 2020/12/04 | 4,005 | 4,010 | 3,990 | 4,000 | +10 | +0.3% | 1,900 |
| 2020/12/03 | 3,980 | 4,045 | 3,980 | 3,990 | -50 | -1.2% | 1,800 |
| 2020/12/02 | 3,990 | 4,040 | 3,950 | 4,040 | +50 | +1.3% | 7,400 |
| 2020/12/01 | 3,970 | 3,995 | 3,970 | 3,990 | +10 | +0.3% | 1,600 |
| 2020/11/30 | 3,990 | 3,990 | 3,965 | 3,980 | +20 | +0.5% | 1,800 |
| 2020/11/27 | 3,965 | 3,995 | 3,940 | 3,960 | -10 | -0.3% | 2,800 |
| 2020/11/26 | 3,960 | 3,975 | 3,950 | 3,970 | +5 | +0.1% | 3,900 |
| 2020/11/25 | 3,980 | 4,025 | 3,965 | 3,965 | +5 | +0.1% | 5,000 |
| 2020/11/24 | 3,960 | 3,990 | 3,915 | 3,960 | +5 | +0.1% | 8,800 |
| 2020/11/20 | 3,950 | 3,990 | 3,935 | 3,955 | +5 | +0.1% | 4,700 |
| 2020/11/19 | 3,980 | 3,995 | 3,950 | 3,950 | -30 | -0.8% | 6,000 |
| 2020/11/18 | 4,005 | 4,025 | 3,980 | 3,980 | -35 | -0.9% | 8,800 |
| 2020/11/17 | 4,045 | 4,085 | 4,015 | 4,015 | -15 | -0.4% | 4,900 |
| 2020/11/16 | 4,085 | 4,085 | 4,025 | 4,030 | -25 | -0.6% | 3,600 |
| 2020/11/13 | 4,105 | 4,105 | 4,055 | 4,055 | -60 | -1.5% | 5,000 |
| 2020/11/12 | 4,170 | 4,185 | 4,095 | 4,115 | -75 | -1.8% | 9,700 |
| 2020/11/11 | 4,245 | 4,265 | 4,185 | 4,190 | -60 | -1.4% | 4,800 |
| 2020/11/10 | 4,290 | 4,300 | 4,110 | 4,250 | +125 | +3% | 13,000 |
| 2020/11/09 | 4,155 | 4,190 | 4,125 | 4,125 | ±0 | ±0% | 3,300 |
| 2020/11/06 | 4,130 | 4,155 | 4,125 | 4,125 | +5 | +0.1% | 1,300 |
| 2020/11/05 | 4,130 | 4,140 | 4,110 | 4,120 | -15 | -0.4% | 1,600 |
| 2020/11/04 | 4,160 | 4,170 | 4,110 | 4,135 | -5 | -0.1% | 2,700 |
1051～
1100
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
