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 |
|---|---|---|---|---|---|---|---|
| 2021/01/07 | 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 |
| 2020/11/02 | 4,160 | 4,190 | 4,120 | 4,140 | -10 | -0.2% | 2,000 |
| 2020/10/30 | 4,165 | 4,200 | 4,150 | 4,150 | -20 | -0.5% | 1,300 |
| 2020/10/29 | 4,220 | 4,220 | 4,170 | 4,170 | -25 | -0.6% | 500 |
| 2020/10/28 | 4,190 | 4,240 | 4,185 | 4,195 | +5 | +0.1% | 1,300 |
| 2020/10/27 | 4,200 | 4,200 | 4,190 | 4,190 | -65 | -1.5% | 300 |
| 2020/10/26 | 4,260 | 4,285 | 4,240 | 4,255 | +50 | +1.2% | 1,500 |
1101～
1150
件表示中 / 3736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 | 161,700円 | +4.1% | -19.4% | 2.47% | 12.74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% | - | - | - |
|
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 | 59,300円 | +3.7% | +22.0% | 5.06% | 8.63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 |
| 三和油化 | 145,700円 | +6.0% | +18.2% | 2.95% | 8.50倍 | 0.51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 |
| サンエー化研 | 55,100円 | +1.7% | +161.4% | 3.27% | 32.97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 |
市場注目の銘柄
チャート関連のコラム
