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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,750 | 1,755 | 1,748 | 1,748 | ±0 | ±0% | 1,500 |
| 2025/04/30 | 1,717 | 1,749 | 1,717 | 1,748 | +18 | +1% | 1,200 |
| 2025/04/28 | 1,711 | 1,739 | 1,710 | 1,730 | +19 | +1.1% | 1,600 |
| 2025/04/25 | 1,685 | 1,726 | 1,685 | 1,711 | +26 | +1.5% | 1,500 |
| 2025/04/24 | 1,690 | 1,799 | 1,676 | 1,685 | ±0 | ±0% | 11,500 |
| 2025/04/23 | 1,692 | 1,692 | 1,665 | 1,685 | -11 | -0.6% | 1,200 |
| 2025/04/22 | 1,661 | 1,696 | 1,660 | 1,696 | +35 | +2.1% | 1,000 |
| 2025/04/21 | 1,661 | 1,680 | 1,661 | 1,661 | -17 | -1% | 2,300 |
| 2025/04/18 | 1,675 | 1,678 | 1,670 | 1,678 | +10 | +0.6% | 1,000 |
| 2025/04/17 | 1,665 | 1,680 | 1,665 | 1,668 | +3 | +0.2% | 700 |
| 2025/04/16 | 1,671 | 1,689 | 1,665 | 1,665 | -10 | -0.6% | 700 |
| 2025/04/15 | 1,686 | 1,699 | 1,675 | 1,675 | -10 | -0.6% | 1,100 |
| 2025/04/14 | 1,694 | 1,695 | 1,664 | 1,685 | +25 | +1.5% | 1,500 |
| 2025/04/11 | 1,650 | 1,660 | 1,649 | 1,660 | -3 | -0.2% | 1,700 |
| 2025/04/10 | 1,669 | 1,676 | 1,663 | 1,663 | +27 | +1.7% | 2,600 |
| 2025/04/09 | 1,655 | 1,655 | 1,633 | 1,636 | -20 | -1.2% | 1,600 |
| 2025/04/08 | 1,587 | 1,676 | 1,587 | 1,656 | +109 | +7% | 2,400 |
| 2025/04/07 | 1,600 | 1,870 | 1,520 | 1,547 | -113 | -6.8% | 62,300 |
| 2025/04/04 | 1,680 | 1,680 | 1,648 | 1,660 | -32 | -1.9% | 4,400 |
| 2025/04/03 | 1,704 | 1,705 | 1,689 | 1,692 | -27 | -1.6% | 2,700 |
| 2025/04/02 | 1,710 | 1,719 | 1,701 | 1,719 | +9 | +0.5% | 1,200 |
| 2025/04/01 | 1,747 | 1,747 | 1,706 | 1,710 | -30 | -1.7% | 1,700 |
| 2025/03/31 | 1,761 | 1,763 | 1,740 | 1,740 | -29 | -1.6% | 2,800 |
| 2025/03/28 | 1,794 | 1,794 | 1,761 | 1,769 | -86 | -4.6% | 5,800 |
| 2025/03/27 | 1,869 | 1,869 | 1,855 | 1,855 | -14 | -0.7% | 7,800 |
| 2025/03/26 | 1,870 | 1,870 | 1,865 | 1,869 | +2 | +0.1% | 3,900 |
| 2025/03/25 | 1,871 | 1,879 | 1,862 | 1,867 | +6 | +0.3% | 2,900 |
| 2025/03/24 | 1,875 | 1,880 | 1,861 | 1,861 | -3 | -0.2% | 3,100 |
| 2025/03/21 | 1,856 | 1,875 | 1,855 | 1,864 | +8 | +0.4% | 2,600 |
| 2025/03/19 | 1,868 | 1,868 | 1,856 | 1,856 | -6 | -0.3% | 2,100 |
| 2025/03/18 | 1,878 | 1,884 | 1,862 | 1,862 | -8 | -0.4% | 3,300 |
| 2025/03/17 | 1,888 | 1,888 | 1,870 | 1,870 | ±0 | ±0% | 2,700 |
| 2025/03/14 | 1,870 | 1,884 | 1,870 | 1,870 | ±0 | ±0% | 1,500 |
| 2025/03/13 | 1,881 | 1,887 | 1,870 | 1,870 | -2 | -0.1% | 2,600 |
| 2025/03/12 | 1,865 | 1,879 | 1,865 | 1,872 | +16 | +0.9% | 2,900 |
| 2025/03/11 | 1,865 | 1,865 | 1,854 | 1,856 | -3 | -0.2% | 1,800 |
| 2025/03/10 | 1,854 | 1,867 | 1,836 | 1,859 | +24 | +1.3% | 2,400 |
| 2025/03/07 | 1,842 | 1,850 | 1,830 | 1,835 | -1 | -0.1% | 2,400 |
| 2025/03/06 | 1,825 | 1,842 | 1,825 | 1,836 | +31 | +1.7% | 2,300 |
| 2025/03/05 | 1,798 | 1,805 | 1,795 | 1,805 | +7 | +0.4% | 2,700 |
| 2025/03/04 | 1,779 | 1,798 | 1,776 | 1,798 | +23 | +1.3% | 2,300 |
| 2025/03/03 | 1,752 | 1,776 | 1,752 | 1,775 | +33 | +1.9% | 1,400 |
| 2025/02/28 | 1,742 | 1,747 | 1,740 | 1,742 | ±0 | ±0% | 1,000 |
| 2025/02/27 | 1,762 | 1,762 | 1,742 | 1,742 | -5 | -0.3% | 1,800 |
| 2025/02/26 | 1,754 | 1,759 | 1,740 | 1,747 | -1 | -0.1% | 1,200 |
| 2025/02/25 | 1,756 | 1,756 | 1,748 | 1,748 | -2 | -0.1% | 1,500 |
| 2025/02/21 | 1,762 | 1,762 | 1,750 | 1,750 | -11 | -0.6% | 1,600 |
| 2025/02/20 | 1,772 | 1,772 | 1,761 | 1,761 | -11 | -0.6% | 700 |
| 2025/02/19 | 1,789 | 1,789 | 1,772 | 1,772 | -17 | -1% | 1,500 |
| 2025/02/18 | 1,788 | 1,789 | 1,753 | 1,789 | +1 | +0.1% | 2,900 |
1～
50
件表示中 / 3691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 | 175,500円 | +2.7% | - | 2.28% | 16.59倍 | 0.79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 |
| ダイトーケミ | 63,400円 | +17.9% | - | 2.52% | 8.30倍 | 0.47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 |
| 日理化 | 19,000円 | +0.4% | +15.4% | 1.58% | 28.32倍 | 0.39倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| イサム塗 | 335,000円 | +1.3% | +12.6% | 1.49% | 10.91倍 | 0.38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 |
| ロンシル工 | 145,300円 | +0.9% | -15.7% | 4.82% | 133.92倍 | 0.35倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
市場注目の銘柄
チャート関連のコラム
