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 |
|---|---|---|---|---|---|---|---|
| 2024/08/14 | 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 |
| 2024/06/26 | 2,004 | 2,008 | 1,999 | 2,007 | +4 | +0.2% | 3,900 |
| 2024/06/25 | 2,016 | 2,016 | 1,997 | 2,003 | -13 | -0.6% | 10,800 |
| 2024/06/24 | 2,018 | 2,019 | 2,015 | 2,016 | -2 | -0.1% | 1,800 |
| 2024/06/21 | 2,020 | 2,022 | 2,017 | 2,018 | -2 | -0.1% | 2,200 |
| 2024/06/20 | 2,035 | 2,035 | 2,020 | 2,020 | ±0 | ±0% | 500 |
| 2024/06/19 | 2,024 | 2,034 | 2,018 | 2,020 | +2 | +0.1% | 900 |
| 2024/06/18 | 2,018 | 2,039 | 2,018 | 2,018 | +1 | ±0% | 1,600 |
| 2024/06/17 | 2,020 | 2,026 | 2,015 | 2,017 | -3 | -0.1% | 2,500 |
| 2024/06/14 | 2,042 | 2,042 | 2,020 | 2,020 | -3 | -0.1% | 2,500 |
| 2024/06/13 | 2,050 | 2,050 | 2,023 | 2,023 | -22 | -1.1% | 1,600 |
| 2024/06/12 | 2,040 | 2,045 | 2,031 | 2,045 | +5 | +0.2% | 400 |
| 2024/06/11 | 2,026 | 2,064 | 2,024 | 2,040 | +10 | +0.5% | 3,800 |
| 2024/06/10 | 2,055 | 2,055 | 2,028 | 2,030 | -25 | -1.2% | 3,700 |
| 2024/06/07 | 2,065 | 2,065 | 2,055 | 2,055 | -10 | -0.5% | 2,300 |
| 2024/06/06 | 2,078 | 2,085 | 2,065 | 2,065 | -11 | -0.5% | 3,000 |
| 2024/06/05 | 2,078 | 2,078 | 2,076 | 2,076 | -3 | -0.1% | 400 |
| 2024/06/04 | 2,081 | 2,081 | 2,079 | 2,079 | -5 | -0.2% | 1,100 |
251～
300
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
