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 |
---|---|---|---|---|---|---|---|
2024/02/28 | 2,075 | 2,089 | 2,075 | 2,089 | +14 | +0.7% | 3,500 |
2024/02/27 | 2,071 | 2,080 | 2,070 | 2,075 | +4 | +0.2% | 3,400 |
2024/02/26 | 2,072 | 2,078 | 2,071 | 2,071 | -1 | ±0% | 2,800 |
2024/02/22 | 2,076 | 2,080 | 2,072 | 2,072 | -4 | -0.2% | 1,900 |
2024/02/21 | 2,078 | 2,080 | 2,070 | 2,076 | +6 | +0.3% | 1,400 |
2024/02/20 | 2,065 | 2,075 | 2,065 | 2,070 | +5 | +0.2% | 3,100 |
2024/02/19 | 2,063 | 2,070 | 2,063 | 2,065 | -5 | -0.2% | 3,200 |
2024/02/16 | 2,068 | 2,075 | 2,064 | 2,070 | -10 | -0.5% | 2,700 |
2024/02/15 | 2,080 | 2,080 | 2,063 | 2,080 | -4 | -0.2% | 5,000 |
2024/02/14 | 2,092 | 2,092 | 2,074 | 2,084 | -19 | -0.9% | 5,800 |
2024/02/13 | 2,143 | 2,160 | 2,076 | 2,103 | -57 | -2.6% | 23,100 |
2024/02/09 | 2,161 | 2,161 | 2,150 | 2,160 | -2 | -0.1% | 1,200 |
2024/02/08 | 2,163 | 2,165 | 2,145 | 2,162 | +7 | +0.3% | 1,800 |
2024/02/07 | 2,146 | 2,155 | 2,143 | 2,155 | +4 | +0.2% | 2,500 |
2024/02/06 | 2,151 | 2,151 | 2,145 | 2,151 | -10 | -0.5% | 3,000 |
2024/02/05 | 2,169 | 2,170 | 2,150 | 2,161 | +7 | +0.3% | 2,800 |
2024/02/02 | 2,152 | 2,154 | 2,146 | 2,154 | +2 | +0.1% | 3,600 |
2024/02/01 | 2,160 | 2,163 | 2,150 | 2,152 | -5 | -0.2% | 2,100 |
2024/01/31 | 2,170 | 2,170 | 2,148 | 2,157 | -16 | -0.7% | 3,700 |
2024/01/30 | 2,178 | 2,178 | 2,148 | 2,173 | -2 | -0.1% | 6,700 |
2024/01/29 | 2,172 | 2,177 | 2,167 | 2,175 | +15 | +0.7% | 2,200 |
2024/01/26 | 2,173 | 2,173 | 2,150 | 2,160 | -13 | -0.6% | 3,800 |
2024/01/25 | 2,178 | 2,178 | 2,170 | 2,173 | +5 | +0.2% | 1,600 |
2024/01/24 | 2,157 | 2,168 | 2,157 | 2,168 | +12 | +0.6% | 1,600 |
2024/01/23 | 2,162 | 2,170 | 2,152 | 2,156 | ±0 | ±0% | 1,800 |
2024/01/22 | 2,165 | 2,165 | 2,154 | 2,156 | +2 | +0.1% | 1,600 |
2024/01/19 | 2,192 | 2,193 | 2,154 | 2,154 | -6 | -0.3% | 2,900 |
2024/01/18 | 2,166 | 2,181 | 2,160 | 2,160 | -21 | -1% | 2,100 |
2024/01/17 | 2,209 | 2,211 | 2,180 | 2,181 | -28 | -1.3% | 7,500 |
2024/01/16 | 2,212 | 2,220 | 2,208 | 2,209 | -1 | ±0% | 2,900 |
2024/01/15 | 2,232 | 2,233 | 2,210 | 2,210 | -13 | -0.6% | 5,100 |
2024/01/12 | 2,226 | 2,233 | 2,223 | 2,223 | -1 | ±0% | 3,000 |
2024/01/11 | 2,224 | 2,233 | 2,221 | 2,224 | ±0 | ±0% | 3,500 |
2024/01/10 | 2,221 | 2,242 | 2,221 | 2,224 | +4 | +0.2% | 2,500 |
2024/01/09 | 2,221 | 2,241 | 2,220 | 2,220 | -1 | ±0% | 3,100 |
2024/01/05 | 2,220 | 2,247 | 2,219 | 2,221 | +13 | +0.6% | 5,100 |
2024/01/04 | 2,175 | 2,216 | 2,175 | 2,208 | +37 | +1.7% | 5,800 |
2023/12/29 | 2,180 | 2,210 | 2,155 | 2,171 | -9 | -0.4% | 4,300 |
2023/12/28 | 2,081 | 2,180 | 2,074 | 2,180 | +106 | +5.1% | 6,100 |
2023/12/27 | 2,094 | 2,094 | 2,068 | 2,074 | -20 | -1% | 11,900 |
2023/12/26 | 2,105 | 2,105 | 2,094 | 2,094 | -11 | -0.5% | 7,900 |
2023/12/25 | 2,100 | 2,120 | 2,100 | 2,105 | +6 | +0.3% | 10,000 |
2023/12/22 | 2,121 | 2,121 | 2,099 | 2,099 | -22 | -1% | 7,700 |
2023/12/21 | 2,130 | 2,130 | 2,120 | 2,121 | -9 | -0.4% | 4,300 |
2023/12/20 | 2,120 | 2,133 | 2,120 | 2,130 | -1 | ±0% | 6,500 |
2023/12/19 | 2,143 | 2,145 | 2,131 | 2,131 | -14 | -0.7% | 7,600 |
2023/12/18 | 2,156 | 2,157 | 2,143 | 2,145 | -6 | -0.3% | 3,300 |
2023/12/15 | 2,140 | 2,168 | 2,140 | 2,151 | +8 | +0.4% | 4,500 |
2023/12/14 | 2,165 | 2,165 | 2,140 | 2,143 | -15 | -0.7% | 4,100 |
2023/12/13 | 2,200 | 2,204 | 2,155 | 2,158 | -44 | -2% | 8,200 |
51~
100
件表示中 / 3454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 | 208,300円 | +2.7% | - | 1.92% | 19.69倍 | 0.93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 |
東インキ | 321,000円 | +1.1% | -79.5% | 3.12% | 9.70倍 | 0.31倍 |
|
インキ中堅だが稼ぎ頭は樹脂着色剤や機能性添加剤など化成品、加工品。インキは構造改革中 |
アサヒペン | 180,800円 | +5.1% | +21.3% | 3.32% | 8.36倍 | 0.45倍 |
|
家庭用塗料の最大手、国内シェア3割。ホームセンター等の販路生かして園芸・日用品等も展開 |
コージンバイ | 163,300円 | -0.4% | -55.0% | 0.86% | 23.53倍 | 2.82倍 |
|
- |
ヤスハラケミカル | 71,200円 | +0.9% | -18.1% | 1.69% | 9.89倍 | 0.33倍 |
|
天然油テルペン化学品で国内唯一のメーカー。粘着剤・塗料、香料、自動車用品などが顧客 |
市場注目の銘柄
チャート関連のコラム