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 |
---|---|---|---|---|---|---|---|
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 |
2020/10/23 | 4,185 | 4,205 | 4,185 | 4,205 | -10 | -0.2% | 500 |
2020/10/22 | 4,290 | 4,290 | 4,215 | 4,215 | -55 | -1.3% | 1,400 |
2020/10/21 | 4,275 | 4,275 | 4,260 | 4,270 | +45 | +1.1% | 1,000 |
2020/10/20 | 4,180 | 4,250 | 4,180 | 4,225 | +45 | +1.1% | 800 |
2020/10/19 | 4,145 | 4,205 | 4,145 | 4,180 | +35 | +0.8% | 500 |
2020/10/16 | 4,180 | 4,200 | 4,145 | 4,145 | -30 | -0.7% | 1,400 |
2020/10/15 | 4,170 | 4,210 | 4,165 | 4,175 | +5 | +0.1% | 1,200 |
2020/10/14 | 4,185 | 4,200 | 4,170 | 4,170 | -15 | -0.4% | 1,400 |
2020/10/13 | 4,220 | 4,220 | 4,185 | 4,185 | -35 | -0.8% | 1,600 |
2020/10/12 | 4,230 | 4,240 | 4,180 | 4,220 | -10 | -0.2% | 1,300 |
2020/10/09 | 4,250 | 4,290 | 4,230 | 4,230 | -20 | -0.5% | 500 |
2020/10/08 | 4,280 | 4,305 | 4,250 | 4,250 | -75 | -1.7% | 2,500 |
2020/10/07 | 4,285 | 4,340 | 4,285 | 4,325 | -20 | -0.5% | 700 |
2020/10/06 | 4,250 | 4,350 | 4,230 | 4,345 | +135 | +3.2% | 3,800 |
2020/10/05 | 4,105 | 4,220 | 4,105 | 4,210 | +110 | +2.7% | 3,700 |
2020/10/02 | 4,180 | 4,205 | 4,100 | 4,100 | - | - | 5,200 |
2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
1151~
1200
件表示中 / 3769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 | 173,500円 | +4.1% | -19.4% | 2.31% | 13.67倍 | 0.73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 | 159,700円 | +3.8% | +20.1% | 2.50% | 10.15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 | 352,000円 | +2.0% | +1.4% | 1.42% | 11.98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 | 287,300円 | +9.6% | +20.2% | 2.09% | 2.63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 | 149,900円 | +6.0% | +18.2% | 2.87% | 8.75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