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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 1,998 | 1,998 | 1,993 | 1,993 | -1 | -0.1% | 1,700 |
| 2024/09/05 | 1,996 | 1,999 | 1,990 | 1,994 | -4 | -0.2% | 2,200 |
| 2024/09/04 | 2,000 | 2,005 | 1,997 | 1,998 | -2 | -0.1% | 1,000 |
| 2024/09/03 | 1,997 | 2,005 | 1,997 | 2,000 | ±0 | ±0% | 2,100 |
| 2024/09/02 | 1,994 | 2,000 | 1,994 | 2,000 | +6 | +0.3% | 1,500 |
| 2024/08/30 | 2,003 | 2,003 | 1,990 | 1,994 | -5 | -0.3% | 1,600 |
| 2024/08/29 | 1,998 | 2,000 | 1,998 | 1,999 | -1 | -0.1% | 600 |
| 2024/08/28 | 1,999 | 2,000 | 1,997 | 2,000 | +6 | +0.3% | 1,900 |
| 2024/08/27 | 1,983 | 1,994 | 1,983 | 1,994 | +4 | +0.2% | 700 |
| 2024/08/26 | 1,968 | 1,990 | 1,968 | 1,990 | +22 | +1.1% | 2,600 |
| 2024/08/23 | 1,954 | 1,969 | 1,954 | 1,968 | +14 | +0.7% | 800 |
| 2024/08/22 | 1,955 | 1,955 | 1,952 | 1,954 | +2 | +0.1% | 600 |
| 2024/08/21 | 1,952 | 1,952 | 1,952 | 1,952 | +2 | +0.1% | 200 |
| 2024/08/20 | 1,935 | 1,955 | 1,935 | 1,950 | +15 | +0.8% | 1,100 |
| 2024/08/19 | 1,950 | 1,950 | 1,935 | 1,935 | -5 | -0.3% | 1,900 |
| 2024/08/16 | 1,943 | 1,949 | 1,937 | 1,940 | -5 | -0.3% | 2,500 |
| 2024/08/15 | 1,975 | 1,975 | 1,945 | 1,945 | -19 | -1% | 1,900 |
| 2024/08/14 | 1,975 | 1,977 | 1,962 | 1,964 | +27 | +1.4% | 2,400 |
| 2024/08/13 | 1,919 | 1,950 | 1,919 | 1,937 | +18 | +0.9% | 1,300 |
| 2024/08/09 | 1,935 | 1,935 | 1,901 | 1,919 | +9 | +0.5% | 1,300 |
| 2024/08/08 | 1,900 | 1,925 | 1,895 | 1,910 | +17 | +0.9% | 2,400 |
| 2024/08/07 | 1,840 | 1,893 | 1,840 | 1,893 | +54 | +2.9% | 3,000 |
| 2024/08/06 | 1,715 | 1,845 | 1,715 | 1,839 | +129 | +7.5% | 6,700 |
| 2024/08/05 | 1,978 | 1,978 | 1,690 | 1,710 | -272 | -13.7% | 14,700 |
| 2024/08/02 | 2,000 | 2,000 | 1,982 | 1,982 | -18 | -0.9% | 6,600 |
| 2024/08/01 | 2,000 | 2,001 | 2,000 | 2,000 | -2 | -0.1% | 800 |
| 2024/07/31 | 2,009 | 2,009 | 2,002 | 2,002 | -6 | -0.3% | 600 |
| 2024/07/30 | 2,010 | 2,010 | 2,000 | 2,008 | -2 | -0.1% | 600 |
| 2024/07/29 | 2,007 | 2,010 | 2,002 | 2,010 | +3 | +0.1% | 1,700 |
| 2024/07/26 | 2,004 | 2,007 | 1,999 | 2,007 | +3 | +0.1% | 3,800 |
| 2024/07/25 | 2,006 | 2,006 | 1,998 | 2,004 | -2 | -0.1% | 6,200 |
| 2024/07/24 | 2,009 | 2,012 | 2,006 | 2,006 | -4 | -0.2% | 1,700 |
| 2024/07/23 | 2,005 | 2,010 | 2,003 | 2,010 | +6 | +0.3% | 3,500 |
| 2024/07/22 | 2,000 | 2,004 | 2,000 | 2,004 | +4 | +0.2% | 1,800 |
| 2024/07/19 | 2,000 | 2,002 | 1,999 | 2,000 | +2 | +0.1% | 900 |
| 2024/07/18 | 1,999 | 2,000 | 1,998 | 1,998 | -1 | -0.1% | 1,500 |
| 2024/07/17 | 2,000 | 2,001 | 1,999 | 1,999 | ±0 | ±0% | 2,200 |
| 2024/07/16 | 2,000 | 2,000 | 1,998 | 1,999 | -1 | -0.1% | 2,800 |
| 2024/07/12 | 1,998 | 2,000 | 1,998 | 2,000 | +2 | +0.1% | 2,700 |
| 2024/07/11 | 1,998 | 2,000 | 1,995 | 1,998 | +1 | +0.1% | 2,100 |
| 2024/07/10 | 1,999 | 1,999 | 1,997 | 1,997 | -2 | -0.1% | 1,100 |
| 2024/07/09 | 1,998 | 1,999 | 1,995 | 1,999 | +2 | +0.1% | 2,800 |
| 2024/07/08 | 2,000 | 2,000 | 1,995 | 1,997 | -2 | -0.1% | 1,700 |
| 2024/07/05 | 1,997 | 1,999 | 1,995 | 1,999 | +4 | +0.2% | 1,300 |
| 2024/07/04 | 1,995 | 1,997 | 1,991 | 1,995 | +1 | +0.1% | 2,900 |
| 2024/07/03 | 1,994 | 1,995 | 1,991 | 1,994 | +1 | +0.1% | 4,200 |
| 2024/07/02 | 1,998 | 1,999 | 1,980 | 1,993 | -6 | -0.3% | 10,700 |
| 2024/07/01 | 1,995 | 2,000 | 1,995 | 1,999 | +5 | +0.3% | 2,900 |
| 2024/06/28 | 1,993 | 2,003 | 1,993 | 1,994 | +2 | +0.1% | 6,100 |
| 2024/06/27 | 1,999 | 2,006 | 1,990 | 1,992 | -15 | -0.7% | 13,600 |
201～
250
件表示中 / 3735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 | 163,700円 | +4.1% | -19.4% | 2.44% | 12.90倍 | 0.69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% | 1.50% | 11.33倍 | 0.37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 |
| ウェーブロック | 59,600円 | +3.7% | +22.0% | 5.03% | 8.68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 |
| サンエー化研 | 55,300円 | +1.7% | +161.4% | 3.25% | 33.09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 |
| 三和油化 | 144,300円 | +6.0% | +18.2% | 2.98% | 8.42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 |
市場注目の銘柄
チャート関連のコラム
