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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 2,420 | 2,430 | 2,410 | 2,430 | +20 | +0.8% | 4,500 |
2023/09/26 | 2,433 | 2,433 | 2,405 | 2,410 | +8 | +0.3% | 3,600 |
2023/09/25 | 2,410 | 2,439 | 2,402 | 2,402 | -6 | -0.2% | 7,600 |
2023/09/22 | 2,419 | 2,419 | 2,404 | 2,408 | -5 | -0.2% | 2,500 |
2023/09/21 | 2,413 | 2,413 | 2,395 | 2,413 | +3 | +0.1% | 5,200 |
2023/09/20 | 2,420 | 2,420 | 2,410 | 2,410 | -16 | -0.7% | 1,400 |
2023/09/19 | 2,430 | 2,430 | 2,406 | 2,426 | -5 | -0.2% | 4,200 |
2023/09/15 | 2,415 | 2,431 | 2,410 | 2,431 | +21 | +0.9% | 1,300 |
2023/09/14 | 2,431 | 2,431 | 2,409 | 2,410 | -1 | ±0% | 2,400 |
2023/09/13 | 2,409 | 2,417 | 2,409 | 2,411 | -2 | -0.1% | 1,200 |
2023/09/12 | 2,410 | 2,420 | 2,410 | 2,413 | +3 | +0.1% | 900 |
2023/09/11 | 2,430 | 2,432 | 2,410 | 2,410 | -21 | -0.9% | 3,500 |
2023/09/08 | 2,436 | 2,438 | 2,431 | 2,431 | -5 | -0.2% | 600 |
2023/09/07 | 2,442 | 2,442 | 2,434 | 2,436 | -5 | -0.2% | 800 |
2023/09/06 | 2,425 | 2,441 | 2,424 | 2,441 | +16 | +0.7% | 1,100 |
2023/09/05 | 2,418 | 2,429 | 2,418 | 2,425 | -1 | ±0% | 800 |
2023/09/04 | 2,410 | 2,426 | 2,410 | 2,426 | +20 | +0.8% | 1,600 |
2023/09/01 | 2,406 | 2,406 | 2,391 | 2,406 | +8 | +0.3% | 900 |
2023/08/31 | 2,391 | 2,398 | 2,383 | 2,398 | +13 | +0.5% | 1,900 |
2023/08/30 | 2,403 | 2,405 | 2,380 | 2,385 | -16 | -0.7% | 5,500 |
2023/08/29 | 2,400 | 2,401 | 2,390 | 2,401 | +13 | +0.5% | 1,700 |
2023/08/28 | 2,387 | 2,399 | 2,387 | 2,388 | +1 | ±0% | 3,000 |
2023/08/25 | 2,395 | 2,396 | 2,386 | 2,387 | -8 | -0.3% | 1,600 |
2023/08/24 | 2,400 | 2,403 | 2,395 | 2,395 | -5 | -0.2% | 1,700 |
2023/08/23 | 2,400 | 2,403 | 2,388 | 2,400 | ±0 | ±0% | 1,000 |
2023/08/22 | 2,388 | 2,404 | 2,382 | 2,400 | +23 | +1% | 2,400 |
2023/08/21 | 2,371 | 2,380 | 2,371 | 2,377 | +7 | +0.3% | 500 |
2023/08/18 | 2,385 | 2,403 | 2,355 | 2,370 | -21 | -0.9% | 3,900 |
2023/08/17 | 2,410 | 2,421 | 2,374 | 2,391 | -19 | -0.8% | 4,600 |
2023/08/16 | 2,449 | 2,449 | 2,405 | 2,410 | -18 | -0.7% | 2,900 |
2023/08/15 | 2,471 | 2,471 | 2,426 | 2,428 | -43 | -1.7% | 4,900 |
2023/08/14 | 2,473 | 2,489 | 2,468 | 2,471 | -29 | -1.2% | 6,800 |
2023/08/10 | 2,480 | 2,500 | 2,479 | 2,500 | +21 | +0.8% | 4,900 |
2023/08/09 | 2,475 | 2,479 | 2,471 | 2,479 | +4 | +0.2% | 1,500 |
2023/08/08 | 2,478 | 2,479 | 2,475 | 2,475 | +6 | +0.2% | 1,500 |
2023/08/07 | 2,470 | 2,470 | 2,467 | 2,469 | +3 | +0.1% | 1,100 |
2023/08/04 | 2,470 | 2,471 | 2,466 | 2,466 | -4 | -0.2% | 1,300 |
2023/08/03 | 2,471 | 2,471 | 2,467 | 2,470 | ±0 | ±0% | 1,300 |
2023/08/02 | 2,474 | 2,474 | 2,465 | 2,470 | +8 | +0.3% | 1,300 |
2023/08/01 | 2,459 | 2,462 | 2,455 | 2,462 | -3 | -0.1% | 1,800 |
2023/07/31 | 2,476 | 2,476 | 2,459 | 2,465 | +8 | +0.3% | 2,400 |
2023/07/28 | 2,466 | 2,466 | 2,456 | 2,457 | -9 | -0.4% | 3,300 |
2023/07/27 | 2,470 | 2,472 | 2,465 | 2,466 | ±0 | ±0% | 2,200 |
2023/07/26 | 2,466 | 2,466 | 2,459 | 2,466 | +6 | +0.2% | 1,400 |
2023/07/25 | 2,450 | 2,461 | 2,450 | 2,460 | +15 | +0.6% | 3,500 |
2023/07/24 | 2,445 | 2,448 | 2,442 | 2,445 | +9 | +0.4% | 1,000 |
2023/07/21 | 2,433 | 2,443 | 2,433 | 2,436 | +3 | +0.1% | 700 |
2023/07/20 | 2,428 | 2,445 | 2,428 | 2,433 | +9 | +0.4% | 3,200 |
2023/07/19 | 2,427 | 2,428 | 2,424 | 2,424 | -4 | -0.2% | 1,200 |
2023/07/18 | 2,430 | 2,430 | 2,424 | 2,428 | ±0 | ±0% | 1,400 |
151~
200
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