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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 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 |
| 2021/08/27 | 3,385 | 3,400 | 3,380 | 3,395 | +20 | +0.6% | 2,000 |
| 2021/08/26 | 3,380 | 3,400 | 3,375 | 3,375 | -10 | -0.3% | 4,600 |
| 2021/08/25 | 3,395 | 3,395 | 3,375 | 3,385 | -5 | -0.1% | 3,400 |
| 2021/08/24 | 3,355 | 3,395 | 3,355 | 3,390 | +35 | +1% | 4,700 |
| 2021/08/23 | 3,355 | 3,380 | 3,340 | 3,355 | ±0 | ±0% | 3,500 |
| 2021/08/20 | 3,360 | 3,360 | 3,350 | 3,355 | -25 | -0.7% | 3,200 |
901～
950
件表示中 / 3736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 | 161,700円 | +4.1% | -19.4% | 2.47% | 12.74倍 | 0.68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 |
| イサム塗 | 333,000円 | +2.0% | +1.4% | - | - | - |
|
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 |
| ウェーブロック | 59,300円 | +3.7% | +22.0% | 5.06% | 8.63倍 | 0.30倍 |
|
防虫網首位。食品容器や産業・農業用シート、自動車向けの金属調加飾フィルムも。壁紙は撤退 |
| 三和油化 | 145,700円 | +6.0% | +18.2% | 2.95% | 8.50倍 | 0.51倍 |
|
蒸留・高純度化技術用い廃油等の再生、再資源化に強み。化学品製造も。電子材料向け比率高い |
| サンエー化研 | 55,100円 | +1.7% | +161.4% | 3.27% | 32.97倍 | 0.26倍 |
|
プラスチック複合加工製品メーカー。軽包装、産業資材、液晶関連の機能性材料が３本柱 |
市場注目の銘柄
チャート関連のコラム
