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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 2,995 | 2,999 | 2,952 | 2,952 | -43 | -1.4% | 10,000 |
| 2021/11/09 | 2,999 | 3,015 | 2,995 | 2,995 | -10 | -0.3% | 5,200 |
| 2021/11/08 | 3,010 | 3,015 | 3,000 | 3,005 | +6 | +0.2% | 5,100 |
| 2021/11/05 | 3,000 | 3,020 | 2,998 | 2,999 | -1 | ±0% | 3,400 |
| 2021/11/04 | 3,000 | 3,035 | 2,997 | 3,000 | -10 | -0.3% | 15,000 |
| 2021/11/02 | 3,000 | 3,035 | 2,997 | 3,010 | +13 | +0.4% | 12,500 |
| 2021/11/01 | 3,035 | 3,050 | 2,990 | 2,997 | -63 | -2.1% | 23,200 |
| 2021/10/29 | 3,135 | 3,135 | 3,045 | 3,060 | -75 | -2.4% | 7,600 |
| 2021/10/28 | 3,130 | 3,140 | 3,105 | 3,135 | +5 | +0.2% | 3,000 |
| 2021/10/27 | 3,100 | 3,150 | 3,100 | 3,130 | +10 | +0.3% | 2,300 |
| 2021/10/26 | 3,080 | 3,150 | 3,075 | 3,120 | +45 | +1.5% | 4,600 |
| 2021/10/25 | 3,095 | 3,095 | 3,060 | 3,075 | -10 | -0.3% | 1,500 |
| 2021/10/22 | 3,030 | 3,085 | 3,030 | 3,085 | +55 | +1.8% | 1,900 |
| 2021/10/21 | 3,065 | 3,065 | 3,030 | 3,030 | -30 | -1% | 2,000 |
| 2021/10/20 | 3,030 | 3,060 | 3,025 | 3,060 | +30 | +1% | 4,300 |
| 2021/10/19 | 3,050 | 3,050 | 3,030 | 3,030 | -10 | -0.3% | 2,700 |
| 2021/10/18 | 3,100 | 3,100 | 3,040 | 3,040 | -45 | -1.5% | 4,600 |
| 2021/10/15 | 3,085 | 3,115 | 3,085 | 3,085 | ±0 | ±0% | 2,100 |
| 2021/10/14 | 3,050 | 3,120 | 3,050 | 3,085 | +35 | +1.1% | 2,600 |
| 2021/10/13 | 3,100 | 3,100 | 3,050 | 3,050 | -45 | -1.5% | 2,600 |
| 2021/10/12 | 3,150 | 3,155 | 3,080 | 3,095 | -35 | -1.1% | 3,700 |
| 2021/10/11 | 3,040 | 3,145 | 3,030 | 3,130 | +110 | +3.6% | 6,100 |
| 2021/10/08 | 3,010 | 3,045 | 3,010 | 3,020 | +15 | +0.5% | 2,600 |
| 2021/10/07 | 3,015 | 3,030 | 3,000 | 3,005 | -5 | -0.2% | 4,800 |
| 2021/10/06 | 3,060 | 3,105 | 3,005 | 3,010 | -45 | -1.5% | 11,700 |
| 2021/10/05 | 3,170 | 3,170 | 3,025 | 3,055 | -125 | -3.9% | 23,100 |
| 2021/10/04 | 3,180 | 3,200 | 3,175 | 3,180 | -5 | -0.2% | 4,600 |
| 2021/10/01 | 3,195 | 3,195 | 3,160 | 3,185 | -10 | -0.3% | 7,800 |
| 2021/09/30 | 3,235 | 3,235 | 3,170 | 3,195 | +10 | +0.3% | 14,000 |
| 2021/09/29 | 3,310 | 3,370 | 3,155 | 3,185 | -260 | -7.5% | 58,400 |
| 2021/09/28 | 3,420 | 3,455 | 3,415 | 3,445 | -15 | -0.4% | 44,300 |
| 2021/09/27 | 3,410 | 3,505 | 3,410 | 3,460 | -25 | -0.7% | 21,000 |
| 2021/09/24 | 3,400 | 3,485 | 3,380 | 3,485 | +105 | +3.1% | 11,700 |
| 2021/09/22 | 3,385 | 3,410 | 3,370 | 3,380 | -5 | -0.1% | 8,000 |
| 2021/09/21 | 3,370 | 3,400 | 3,315 | 3,385 | -10 | -0.3% | 11,200 |
| 2021/09/17 | 3,400 | 3,405 | 3,390 | 3,395 | +5 | +0.1% | 4,600 |
| 2021/09/16 | 3,400 | 3,410 | 3,390 | 3,390 | -10 | -0.3% | 7,800 |
| 2021/09/15 | 3,510 | 3,515 | 3,390 | 3,400 | -130 | -3.7% | 21,000 |
| 2021/09/14 | 3,575 | 3,575 | 3,515 | 3,530 | -45 | -1.3% | 5,800 |
| 2021/09/13 | 3,610 | 3,615 | 3,575 | 3,575 | -50 | -1.4% | 6,300 |
| 2021/09/10 | 3,645 | 3,660 | 3,625 | 3,625 | -30 | -0.8% | 4,100 |
| 2021/09/09 | 3,660 | 3,670 | 3,650 | 3,655 | -10 | -0.3% | 2,000 |
| 2021/09/08 | 3,670 | 3,695 | 3,665 | 3,665 | -15 | -0.4% | 3,000 |
| 2021/09/07 | 3,725 | 3,725 | 3,660 | 3,680 | -10 | -0.3% | 5,200 |
| 2021/09/06 | 3,670 | 3,740 | 3,670 | 3,690 | +40 | +1.1% | 4,200 |
| 2021/09/03 | 3,640 | 3,670 | 3,630 | 3,650 | +20 | +0.6% | 5,300 |
| 2021/09/02 | 3,590 | 3,640 | 3,590 | 3,630 | +40 | +1.1% | 2,700 |
| 2021/09/01 | 3,520 | 3,595 | 3,520 | 3,590 | +95 | +2.7% | 4,000 |
| 2021/08/31 | 3,425 | 3,560 | 3,425 | 3,495 | +65 | +1.9% | 3,400 |
| 2021/08/30 | 3,400 | 3,430 | 3,390 | 3,430 | +35 | +1% | 3,400 |
851～
900
件表示中 / 3692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 | 175,700円 | +2.7% | - | 2.28% | 16.61倍 | 0.80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 |
| 日理化 | 19,100円 | +0.4% | +15.4% | 1.57% | 28.46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 |
| 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 |
| イサム塗 | 342,000円 | +1.3% | +12.6% | 1.46% | 11.14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 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46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
