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 |
---|---|---|---|---|---|---|---|
2020/07/15 | 4,650 | 4,700 | 4,625 | 4,645 | +5 | +0.1% | 900 |
2020/07/14 | 4,680 | 4,685 | 4,615 | 4,640 | -40 | -0.9% | 900 |
2020/07/13 | 4,615 | 4,715 | 4,615 | 4,680 | +80 | +1.7% | 2,300 |
2020/07/10 | 4,785 | 4,790 | 4,600 | 4,600 | -185 | -3.9% | 5,800 |
2020/07/09 | 4,765 | 4,840 | 4,765 | 4,785 | +20 | +0.4% | 1,400 |
2020/07/08 | 4,750 | 4,800 | 4,750 | 4,765 | ±0 | ±0% | 1,300 |
2020/07/07 | 4,705 | 4,770 | 4,705 | 4,765 | +80 | +1.7% | 500 |
2020/07/06 | 4,615 | 4,755 | 4,615 | 4,685 | +70 | +1.5% | 2,200 |
2020/07/03 | 4,770 | 4,770 | 4,615 | 4,615 | -125 | -2.6% | 4,500 |
2020/07/02 | 4,910 | 4,925 | 4,710 | 4,740 | -150 | -3.1% | 4,600 |
2020/07/01 | 5,000 | 5,020 | 4,890 | 4,890 | -140 | -2.8% | 3,800 |
2020/06/30 | 5,020 | 5,060 | 4,985 | 5,030 | +50 | +1% | 3,300 |
2020/06/29 | 5,010 | 5,030 | 4,960 | 4,980 | -30 | -0.6% | 5,600 |
2020/06/26 | 5,100 | 5,100 | 5,000 | 5,010 | -30 | -0.6% | 10,300 |
2020/06/25 | 5,000 | 5,070 | 5,000 | 5,040 | +40 | +0.8% | 3,200 |
2020/06/24 | 4,990 | 5,000 | 4,960 | 5,000 | +10 | +0.2% | 1,800 |
2020/06/23 | 4,980 | 4,990 | 4,930 | 4,990 | +40 | +0.8% | 1,600 |
2020/06/22 | 4,900 | 4,980 | 4,900 | 4,950 | -5 | -0.1% | 1,900 |
2020/06/19 | 4,905 | 4,960 | 4,820 | 4,955 | ±0 | ±0% | 8,600 |
2020/06/18 | 4,920 | 4,955 | 4,920 | 4,955 | +5 | +0.1% | 1,600 |
2020/06/17 | 4,990 | 4,990 | 4,915 | 4,950 | -5 | -0.1% | 2,000 |
2020/06/16 | 4,830 | 4,960 | 4,830 | 4,955 | +145 | +3% | 6,800 |
2020/06/15 | 4,835 | 4,845 | 4,810 | 4,810 | -20 | -0.4% | 6,100 |
2020/06/12 | 4,805 | 4,880 | 4,790 | 4,830 | -100 | -2% | 6,000 |
2020/06/11 | 4,945 | 4,975 | 4,910 | 4,930 | -30 | -0.6% | 3,800 |
2020/06/10 | 4,965 | 4,980 | 4,930 | 4,960 | +35 | +0.7% | 4,700 |
2020/06/09 | 4,920 | 4,955 | 4,895 | 4,925 | +10 | +0.2% | 4,200 |
2020/06/08 | 4,905 | 4,965 | 4,855 | 4,915 | +55 | +1.1% | 7,900 |
2020/06/05 | 4,835 | 4,870 | 4,825 | 4,860 | +25 | +0.5% | 6,300 |
2020/06/04 | 4,830 | 4,845 | 4,795 | 4,835 | +75 | +1.6% | 1,800 |
2020/06/03 | 4,825 | 4,895 | 4,760 | 4,760 | -65 | -1.3% | 11,000 |
2020/06/02 | 4,815 | 4,900 | 4,815 | 4,825 | +15 | +0.3% | 5,400 |
2020/06/01 | 4,865 | 4,900 | 4,800 | 4,810 | +5 | +0.1% | 4,900 |
2020/05/29 | 4,885 | 4,885 | 4,760 | 4,805 | -40 | -0.8% | 5,100 |
2020/05/28 | 4,850 | 4,935 | 4,760 | 4,845 | +55 | +1.1% | 8,400 |
2020/05/27 | 4,850 | 4,920 | 4,750 | 4,790 | -10 | -0.2% | 5,500 |
2020/05/26 | 4,600 | 4,800 | 4,600 | 4,800 | +225 | +4.9% | 8,700 |
2020/05/25 | 4,600 | 4,600 | 4,540 | 4,575 | +45 | +1% | 1,300 |
2020/05/22 | 4,520 | 4,570 | 4,500 | 4,530 | +10 | +0.2% | 2,400 |
2020/05/21 | 4,595 | 4,595 | 4,520 | 4,520 | -75 | -1.6% | 2,700 |
2020/05/20 | 4,635 | 4,675 | 4,585 | 4,595 | -45 | -1% | 3,200 |
2020/05/19 | 4,630 | 4,650 | 4,585 | 4,640 | +80 | +1.8% | 2,100 |
2020/05/18 | 4,605 | 4,650 | 4,560 | 4,560 | -45 | -1% | 1,600 |
2020/05/15 | 4,470 | 4,610 | 4,470 | 4,605 | +150 | +3.4% | 2,500 |
2020/05/14 | 4,735 | 4,745 | 4,455 | 4,455 | -325 | -6.8% | 9,700 |
2020/05/13 | 4,700 | 4,785 | 4,700 | 4,780 | -30 | -0.6% | 3,400 |
2020/05/12 | 4,625 | 4,840 | 4,610 | 4,810 | +310 | +6.9% | 15,700 |
2020/05/11 | 4,400 | 4,710 | 4,400 | 4,500 | +130 | +3% | 16,000 |
2020/05/08 | 4,235 | 4,435 | 4,225 | 4,370 | +175 | +4.2% | 13,900 |
2020/05/07 | 4,130 | 4,200 | 4,125 | 4,195 | +55 | +1.3% | 8,200 |
1251~
1300
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