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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 1,794 | 1,794 | 1,761 | 1,769 | -86 | -4.6% | 5,800 |
| 2025/03/27 | 1,869 | 1,869 | 1,855 | 1,855 | -14 | -0.7% | 7,800 |
| 2025/03/26 | 1,870 | 1,870 | 1,865 | 1,869 | +2 | +0.1% | 3,900 |
| 2025/03/25 | 1,871 | 1,879 | 1,862 | 1,867 | +6 | +0.3% | 2,900 |
| 2025/03/24 | 1,875 | 1,880 | 1,861 | 1,861 | -3 | -0.2% | 3,100 |
| 2025/03/21 | 1,856 | 1,875 | 1,855 | 1,864 | +8 | +0.4% | 2,600 |
| 2025/03/19 | 1,868 | 1,868 | 1,856 | 1,856 | -6 | -0.3% | 2,100 |
| 2025/03/18 | 1,878 | 1,884 | 1,862 | 1,862 | -8 | -0.4% | 3,300 |
| 2025/03/17 | 1,888 | 1,888 | 1,870 | 1,870 | ±0 | ±0% | 2,700 |
| 2025/03/14 | 1,870 | 1,884 | 1,870 | 1,870 | ±0 | ±0% | 1,500 |
| 2025/03/13 | 1,881 | 1,887 | 1,870 | 1,870 | -2 | -0.1% | 2,600 |
| 2025/03/12 | 1,865 | 1,879 | 1,865 | 1,872 | +16 | +0.9% | 2,900 |
| 2025/03/11 | 1,865 | 1,865 | 1,854 | 1,856 | -3 | -0.2% | 1,800 |
| 2025/03/10 | 1,854 | 1,867 | 1,836 | 1,859 | +24 | +1.3% | 2,400 |
| 2025/03/07 | 1,842 | 1,850 | 1,830 | 1,835 | -1 | -0.1% | 2,400 |
| 2025/03/06 | 1,825 | 1,842 | 1,825 | 1,836 | +31 | +1.7% | 2,300 |
| 2025/03/05 | 1,798 | 1,805 | 1,795 | 1,805 | +7 | +0.4% | 2,700 |
| 2025/03/04 | 1,779 | 1,798 | 1,776 | 1,798 | +23 | +1.3% | 2,300 |
| 2025/03/03 | 1,752 | 1,776 | 1,752 | 1,775 | +33 | +1.9% | 1,400 |
| 2025/02/28 | 1,742 | 1,747 | 1,740 | 1,742 | ±0 | ±0% | 1,000 |
| 2025/02/27 | 1,762 | 1,762 | 1,742 | 1,742 | -5 | -0.3% | 1,800 |
| 2025/02/26 | 1,754 | 1,759 | 1,740 | 1,747 | -1 | -0.1% | 1,200 |
| 2025/02/25 | 1,756 | 1,756 | 1,748 | 1,748 | -2 | -0.1% | 1,500 |
| 2025/02/21 | 1,762 | 1,762 | 1,750 | 1,750 | -11 | -0.6% | 1,600 |
| 2025/02/20 | 1,772 | 1,772 | 1,761 | 1,761 | -11 | -0.6% | 700 |
| 2025/02/19 | 1,789 | 1,789 | 1,772 | 1,772 | -17 | -1% | 1,500 |
| 2025/02/18 | 1,788 | 1,789 | 1,753 | 1,789 | +1 | +0.1% | 2,900 |
| 2025/02/17 | 1,718 | 1,788 | 1,718 | 1,788 | +88 | +5.2% | 5,700 |
| 2025/02/14 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 1,200 |
| 2025/02/13 | 1,685 | 1,694 | 1,676 | 1,680 | -5 | -0.3% | 1,300 |
| 2025/02/12 | 1,693 | 1,693 | 1,668 | 1,685 | ±0 | ±0% | 3,200 |
| 2025/02/10 | 1,681 | 1,685 | 1,681 | 1,685 | +19 | +1.1% | 1,400 |
| 2025/02/07 | 1,682 | 1,682 | 1,666 | 1,666 | -16 | -1% | 1,000 |
| 2025/02/06 | 1,665 | 1,682 | 1,663 | 1,682 | +17 | +1% | 2,000 |
| 2025/02/05 | 1,678 | 1,686 | 1,665 | 1,665 | -7 | -0.4% | 1,900 |
| 2025/02/04 | 1,660 | 1,674 | 1,660 | 1,672 | +12 | +0.7% | 1,800 |
| 2025/02/03 | 1,669 | 1,669 | 1,660 | 1,660 | -5 | -0.3% | 2,100 |
| 2025/01/31 | 1,672 | 1,672 | 1,662 | 1,665 | +2 | +0.1% | 1,000 |
| 2025/01/30 | 1,673 | 1,673 | 1,662 | 1,663 | -10 | -0.6% | 2,300 |
| 2025/01/29 | 1,674 | 1,675 | 1,663 | 1,673 | -1 | -0.1% | 4,100 |
| 2025/01/28 | 1,674 | 1,674 | 1,663 | 1,674 | +12 | +0.7% | 1,300 |
| 2025/01/27 | 1,667 | 1,674 | 1,655 | 1,662 | +9 | +0.5% | 5,600 |
| 2025/01/24 | 1,651 | 1,655 | 1,650 | 1,653 | +2 | +0.1% | 1,100 |
| 2025/01/23 | 1,666 | 1,666 | 1,646 | 1,651 | ±0 | ±0% | 1,600 |
| 2025/01/22 | 1,645 | 1,660 | 1,645 | 1,651 | +6 | +0.4% | 1,400 |
| 2025/01/21 | 1,626 | 1,648 | 1,626 | 1,645 | +23 | +1.4% | 900 |
| 2025/01/20 | 1,625 | 1,629 | 1,622 | 1,622 | +1 | +0.1% | 1,500 |
| 2025/01/17 | 1,615 | 1,624 | 1,601 | 1,621 | -4 | -0.2% | 2,000 |
| 2025/01/16 | 1,635 | 1,635 | 1,616 | 1,625 | ±0 | ±0% | 900 |
| 2025/01/15 | 1,615 | 1,646 | 1,612 | 1,625 | +11 | +0.7% | 1,300 |
101～
150
件表示中 / 3768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 | 173,800円 | +4.1% | -19.4% | 2.30% | 13.69倍 | 0.74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 | 157,700円 | +3.8% | +20.1% | 2.54% | 10.02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 | 350,500円 | +2.0% | +1.4% | 1.43% | 11.93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 | 285,800円 | +9.6% | +20.2% | 2.10% | 2.62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 | 150,100円 | +6.0% | +18.2% | 2.86% | 8.76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
