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 |
---|---|---|---|---|---|---|---|
2024/05/09 | 2,001 | 2,030 | 2,001 | 2,030 | +30 | +1.5% | 2,500 |
2024/05/08 | 1,997 | 2,000 | 1,996 | 2,000 | +2 | +0.1% | 2,400 |
2024/05/07 | 2,002 | 2,005 | 1,996 | 1,998 | -3 | -0.1% | 4,700 |
2024/05/02 | 2,001 | 2,003 | 1,998 | 2,001 | +1 | +0.1% | 4,100 |
2024/05/01 | 2,013 | 2,013 | 1,999 | 2,000 | -13 | -0.6% | 8,800 |
2024/04/30 | 2,016 | 2,018 | 2,013 | 2,013 | -2 | -0.1% | 1,600 |
2024/04/26 | 2,015 | 2,019 | 2,015 | 2,015 | -4 | -0.2% | 1,200 |
2024/04/25 | 2,021 | 2,021 | 2,019 | 2,019 | +3 | +0.1% | 1,800 |
2024/04/24 | 2,020 | 2,021 | 2,012 | 2,016 | -4 | -0.2% | 2,500 |
2024/04/23 | 2,024 | 2,024 | 2,013 | 2,020 | ±0 | ±0% | 1,300 |
2024/04/22 | 2,011 | 2,020 | 2,011 | 2,020 | +6 | +0.3% | 2,200 |
2024/04/19 | 2,021 | 2,025 | 2,012 | 2,014 | -7 | -0.3% | 3,800 |
2024/04/18 | 2,023 | 2,025 | 2,021 | 2,021 | -4 | -0.2% | 2,500 |
2024/04/17 | 2,030 | 2,032 | 2,025 | 2,025 | -4 | -0.2% | 1,800 |
2024/04/16 | 2,053 | 2,053 | 2,029 | 2,029 | -24 | -1.2% | 5,500 |
2024/04/15 | 2,052 | 2,053 | 2,050 | 2,053 | ±0 | ±0% | 1,600 |
2024/04/12 | 2,053 | 2,055 | 2,053 | 2,053 | -2 | -0.1% | 1,300 |
2024/04/11 | 2,057 | 2,057 | 2,052 | 2,055 | -2 | -0.1% | 2,000 |
2024/04/10 | 2,061 | 2,061 | 2,057 | 2,057 | -4 | -0.2% | 2,100 |
2024/04/09 | 2,060 | 2,061 | 2,058 | 2,061 | +1 | ±0% | 1,400 |
2024/04/08 | 2,060 | 2,062 | 2,060 | 2,060 | ±0 | ±0% | 900 |
2024/04/05 | 2,065 | 2,065 | 2,060 | 2,060 | -3 | -0.1% | 2,900 |
2024/04/04 | 2,067 | 2,067 | 2,062 | 2,063 | -4 | -0.2% | 2,300 |
2024/04/03 | 2,069 | 2,069 | 2,066 | 2,067 | -2 | -0.1% | 3,200 |
2024/04/02 | 2,071 | 2,072 | 2,069 | 2,069 | -7 | -0.3% | 4,200 |
2024/04/01 | 2,077 | 2,077 | 2,072 | 2,076 | -1 | ±0% | 2,500 |
2024/03/29 | 2,077 | 2,078 | 2,066 | 2,077 | ±0 | ±0% | 2,500 |
2024/03/28 | 2,062 | 2,087 | 2,053 | 2,077 | -105 | -4.8% | 6,500 |
2024/03/27 | 2,135 | 2,182 | 2,125 | 2,182 | +51 | +2.4% | 6,700 |
2024/03/26 | 2,133 | 2,135 | 2,123 | 2,131 | +6 | +0.3% | 4,000 |
2024/03/25 | 2,126 | 2,129 | 2,112 | 2,125 | +7 | +0.3% | 5,200 |
2024/03/22 | 2,118 | 2,118 | 2,115 | 2,118 | +12 | +0.6% | 2,400 |
2024/03/21 | 2,095 | 2,108 | 2,095 | 2,106 | +12 | +0.6% | 4,000 |
2024/03/19 | 2,093 | 2,094 | 2,091 | 2,094 | +3 | +0.1% | 1,700 |
2024/03/18 | 2,088 | 2,093 | 2,081 | 2,091 | +3 | +0.1% | 1,900 |
2024/03/15 | 2,088 | 2,088 | 2,075 | 2,088 | +3 | +0.1% | 2,900 |
2024/03/14 | 2,079 | 2,087 | 2,078 | 2,085 | ±0 | ±0% | 2,800 |
2024/03/13 | 2,085 | 2,087 | 2,075 | 2,085 | ±0 | ±0% | 3,300 |
2024/03/12 | 2,083 | 2,085 | 2,070 | 2,085 | +2 | +0.1% | 5,900 |
2024/03/11 | 2,087 | 2,090 | 2,083 | 2,083 | +1 | ±0% | 2,300 |
2024/03/08 | 2,083 | 2,085 | 2,080 | 2,082 | -1 | ±0% | 1,100 |
2024/03/07 | 2,081 | 2,084 | 2,080 | 2,083 | -1 | ±0% | 1,700 |
2024/03/06 | 2,085 | 2,085 | 2,080 | 2,084 | -1 | ±0% | 2,200 |
2024/03/05 | 2,085 | 2,085 | 2,080 | 2,085 | ±0 | ±0% | 1,600 |
2024/03/04 | 2,090 | 2,092 | 2,080 | 2,085 | -2 | -0.1% | 2,500 |
2024/03/01 | 2,081 | 2,091 | 2,080 | 2,087 | +7 | +0.3% | 2,900 |
2024/02/29 | 2,087 | 2,090 | 2,080 | 2,080 | -9 | -0.4% | 3,000 |
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 |
1~
50
件表示中 / 3451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 | 203,000円 | +0.5% | - | 1.97% | - | 0.75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 | 181,700円 | +5.1% | +4.5% | 3.30% | 9.70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 | 165,000円 | -0.4% | -55.0% | 0.85% | 23.78倍 | 2.85倍 |
|
- |
ロンシル工 | 168,400円 | +4.8% | +64.7% | 3.86% | 10.35倍 | 0.42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% |
ウェーブロック | 68,600円 | +1.0% | -8.1% | 4.37% | 13.78倍 | 0.36倍 |
|
防虫網首位。産業・農業資材、金属調加飾フィルム等も。壁紙はサンゲツとの提携解消し21年撤退 |
市場注目の銘柄
チャート関連のコラム