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 |
---|---|---|---|---|---|---|---|
2023/12/11 | 2,245 | 2,245 | 2,218 | 2,218 | -24 | -1.1% | 6,800 |
2023/12/08 | 2,255 | 2,255 | 2,241 | 2,242 | -13 | -0.6% | 5,400 |
2023/12/07 | 2,260 | 2,262 | 2,255 | 2,255 | -4 | -0.2% | 3,800 |
2023/12/06 | 2,263 | 2,264 | 2,259 | 2,259 | -2 | -0.1% | 3,800 |
2023/12/05 | 2,263 | 2,265 | 2,261 | 2,261 | -2 | -0.1% | 1,700 |
2023/12/04 | 2,262 | 2,264 | 2,260 | 2,263 | -4 | -0.2% | 1,800 |
2023/12/01 | 2,262 | 2,268 | 2,261 | 2,267 | +5 | +0.2% | 1,800 |
2023/11/30 | 2,265 | 2,267 | 2,261 | 2,262 | -1 | ±0% | 2,700 |
2023/11/29 | 2,267 | 2,269 | 2,260 | 2,263 | -1 | ±0% | 1,500 |
2023/11/28 | 2,273 | 2,273 | 2,260 | 2,264 | +4 | +0.2% | 3,500 |
2023/11/27 | 2,263 | 2,263 | 2,258 | 2,260 | -3 | -0.1% | 5,900 |
2023/11/24 | 2,261 | 2,270 | 2,261 | 2,263 | -1 | ±0% | 2,700 |
2023/11/22 | 2,279 | 2,279 | 2,260 | 2,264 | -1 | ±0% | 1,600 |
2023/11/21 | 2,265 | 2,265 | 2,260 | 2,265 | +4 | +0.2% | 1,900 |
2023/11/20 | 2,265 | 2,268 | 2,261 | 2,261 | -4 | -0.2% | 2,800 |
2023/11/17 | 2,263 | 2,277 | 2,258 | 2,265 | +2 | +0.1% | 2,000 |
2023/11/16 | 2,295 | 2,298 | 2,263 | 2,263 | -32 | -1.4% | 6,400 |
2023/11/15 | 2,292 | 2,299 | 2,289 | 2,295 | +4 | +0.2% | 2,600 |
2023/11/14 | 2,300 | 2,300 | 2,290 | 2,291 | +1 | ±0% | 2,500 |
2023/11/13 | 2,321 | 2,323 | 2,290 | 2,290 | -50 | -2.1% | 9,000 |
2023/11/10 | 2,334 | 2,348 | 2,331 | 2,340 | -22 | -0.9% | 1,500 |
2023/11/09 | 2,332 | 2,362 | 2,332 | 2,362 | +14 | +0.6% | 1,000 |
2023/11/08 | 2,370 | 2,370 | 2,348 | 2,348 | -22 | -0.9% | 800 |
2023/11/07 | 2,339 | 2,370 | 2,337 | 2,370 | +31 | +1.3% | 1,600 |
2023/11/06 | 2,318 | 2,339 | 2,318 | 2,339 | +21 | +0.9% | 2,000 |
2023/11/02 | 2,315 | 2,318 | 2,314 | 2,318 | +3 | +0.1% | 800 |
2023/11/01 | 2,327 | 2,327 | 2,313 | 2,315 | -12 | -0.5% | 800 |
2023/10/31 | 2,313 | 2,327 | 2,310 | 2,327 | +14 | +0.6% | 1,000 |
2023/10/30 | 2,326 | 2,326 | 2,309 | 2,313 | ±0 | ±0% | 2,700 |
2023/10/27 | 2,312 | 2,318 | 2,310 | 2,313 | -4 | -0.2% | 2,100 |
2023/10/26 | 2,321 | 2,321 | 2,315 | 2,317 | -6 | -0.3% | 1,200 |
2023/10/25 | 2,336 | 2,336 | 2,313 | 2,323 | +11 | +0.5% | 900 |
2023/10/24 | 2,318 | 2,318 | 2,302 | 2,312 | -6 | -0.3% | 1,500 |
2023/10/23 | 2,321 | 2,322 | 2,318 | 2,318 | -2 | -0.1% | 1,300 |
2023/10/20 | 2,317 | 2,321 | 2,316 | 2,320 | +3 | +0.1% | 800 |
2023/10/19 | 2,318 | 2,330 | 2,315 | 2,317 | -1 | ±0% | 1,000 |
2023/10/18 | 2,330 | 2,330 | 2,318 | 2,318 | +3 | +0.1% | 600 |
2023/10/17 | 2,336 | 2,336 | 2,315 | 2,315 | -5 | -0.2% | 500 |
2023/10/16 | 2,338 | 2,338 | 2,320 | 2,320 | -18 | -0.8% | 3,300 |
2023/10/13 | 2,346 | 2,346 | 2,338 | 2,338 | -8 | -0.3% | 1,100 |
2023/10/12 | 2,341 | 2,346 | 2,340 | 2,346 | +5 | +0.2% | 1,000 |
2023/10/11 | 2,345 | 2,347 | 2,341 | 2,341 | -8 | -0.3% | 900 |
2023/10/10 | 2,357 | 2,357 | 2,345 | 2,349 | -1 | ±0% | 1,500 |
2023/10/06 | 2,336 | 2,350 | 2,336 | 2,350 | +20 | +0.9% | 900 |
2023/10/05 | 2,307 | 2,330 | 2,307 | 2,330 | +25 | +1.1% | 1,200 |
2023/10/04 | 2,325 | 2,330 | 2,303 | 2,305 | -20 | -0.9% | 4,600 |
2023/10/03 | 2,370 | 2,370 | 2,315 | 2,325 | -41 | -1.7% | 5,800 |
2023/10/02 | 2,366 | 2,370 | 2,366 | 2,366 | +1 | ±0% | 1,500 |
2023/09/29 | 2,382 | 2,382 | 2,361 | 2,365 | -9 | -0.4% | 1,900 |
2023/09/28 | 2,380 | 2,393 | 2,353 | 2,374 | -56 | -2.3% | 5,400 |
101~
150
件表示中 / 3453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 | 206,500円 | +2.7% | - | 1.94% | 19.52倍 | 0.92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 |
アサヒペン | 182,500円 | +5.1% | +21.3% | 3.29% | 8.44倍 | 0.46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 | 167,800円 | -0.4% | -55.0% | 0.83% | 24.18倍 | 2.90倍 |
|
- |
ロンシル工 | 166,500円 | +4.8% | +64.7% | 3.90% | 10.23倍 | 0.41倍 |
|
塩化ビニル製の防水材、壁材、長尺床材が得意。公共施設向け中心。鉄道車両床材はシェア80% |
ダイトーケミ | 68,500円 | +17.0% | - | 1.46% | 21.63倍 | 0.51倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
市場注目の銘柄
チャート関連のコラム