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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,788 | 1,789 | 1,753 | 1,789 | +1 | +0.1% | 2,900 |
| 2025/02/17 | 1,718 | 1,788 | 1,718 | 1,788 | +88 | +5.2% | 5,700 |
| 2025/02/14 | 1,680 | 1,700 | 1,680 | 1,700 | +20 | +1.2% | 1,200 |
| 2025/02/13 | 1,685 | 1,694 | 1,676 | 1,680 | -5 | -0.3% | 1,300 |
| 2025/02/12 | 1,693 | 1,693 | 1,668 | 1,685 | ±0 | ±0% | 3,200 |
| 2025/02/10 | 1,681 | 1,685 | 1,681 | 1,685 | +19 | +1.1% | 1,400 |
| 2025/02/07 | 1,682 | 1,682 | 1,666 | 1,666 | -16 | -1% | 1,000 |
| 2025/02/06 | 1,665 | 1,682 | 1,663 | 1,682 | +17 | +1% | 2,000 |
| 2025/02/05 | 1,678 | 1,686 | 1,665 | 1,665 | -7 | -0.4% | 1,900 |
| 2025/02/04 | 1,660 | 1,674 | 1,660 | 1,672 | +12 | +0.7% | 1,800 |
| 2025/02/03 | 1,669 | 1,669 | 1,660 | 1,660 | -5 | -0.3% | 2,100 |
| 2025/01/31 | 1,672 | 1,672 | 1,662 | 1,665 | +2 | +0.1% | 1,000 |
| 2025/01/30 | 1,673 | 1,673 | 1,662 | 1,663 | -10 | -0.6% | 2,300 |
| 2025/01/29 | 1,674 | 1,675 | 1,663 | 1,673 | -1 | -0.1% | 4,100 |
| 2025/01/28 | 1,674 | 1,674 | 1,663 | 1,674 | +12 | +0.7% | 1,300 |
| 2025/01/27 | 1,667 | 1,674 | 1,655 | 1,662 | +9 | +0.5% | 5,600 |
| 2025/01/24 | 1,651 | 1,655 | 1,650 | 1,653 | +2 | +0.1% | 1,100 |
| 2025/01/23 | 1,666 | 1,666 | 1,646 | 1,651 | ±0 | ±0% | 1,600 |
| 2025/01/22 | 1,645 | 1,660 | 1,645 | 1,651 | +6 | +0.4% | 1,400 |
| 2025/01/21 | 1,626 | 1,648 | 1,626 | 1,645 | +23 | +1.4% | 900 |
| 2025/01/20 | 1,625 | 1,629 | 1,622 | 1,622 | +1 | +0.1% | 1,500 |
| 2025/01/17 | 1,615 | 1,624 | 1,601 | 1,621 | -4 | -0.2% | 2,000 |
| 2025/01/16 | 1,635 | 1,635 | 1,616 | 1,625 | ±0 | ±0% | 900 |
| 2025/01/15 | 1,615 | 1,646 | 1,612 | 1,625 | +11 | +0.7% | 1,300 |
| 2025/01/14 | 1,615 | 1,648 | 1,610 | 1,614 | +2 | +0.1% | 1,600 |
| 2025/01/10 | 1,628 | 1,628 | 1,603 | 1,612 | -6 | -0.4% | 1,100 |
| 2025/01/09 | 1,640 | 1,640 | 1,600 | 1,618 | -22 | -1.3% | 3,900 |
| 2025/01/08 | 1,667 | 1,667 | 1,640 | 1,640 | -21 | -1.3% | 6,600 |
| 2025/01/07 | 1,707 | 1,707 | 1,660 | 1,661 | -23 | -1.4% | 7,500 |
| 2025/01/06 | 1,676 | 1,740 | 1,676 | 1,684 | +29 | +1.8% | 12,100 |
| 2024/12/30 | 1,550 | 1,661 | 1,550 | 1,655 | +96 | +6.2% | 7,200 |
| 2024/12/27 | 1,511 | 1,559 | 1,511 | 1,559 | +49 | +3.2% | 7,200 |
| 2024/12/26 | 1,517 | 1,546 | 1,510 | 1,510 | -15 | -1% | 15,600 |
| 2024/12/25 | 1,506 | 1,550 | 1,504 | 1,525 | +19 | +1.3% | 22,400 |
| 2024/12/24 | 1,550 | 1,550 | 1,500 | 1,506 | -48 | -3.1% | 19,500 |
| 2024/12/23 | 1,593 | 1,593 | 1,554 | 1,554 | -41 | -2.6% | 15,100 |
| 2024/12/20 | 1,620 | 1,620 | 1,595 | 1,595 | -26 | -1.6% | 13,100 |
| 2024/12/19 | 1,630 | 1,636 | 1,620 | 1,621 | -18 | -1.1% | 9,900 |
| 2024/12/18 | 1,650 | 1,659 | 1,639 | 1,639 | -11 | -0.7% | 7,500 |
| 2024/12/17 | 1,664 | 1,664 | 1,650 | 1,650 | -14 | -0.8% | 8,100 |
| 2024/12/16 | 1,686 | 1,686 | 1,664 | 1,664 | -22 | -1.3% | 9,700 |
| 2024/12/13 | 1,688 | 1,690 | 1,685 | 1,686 | -2 | -0.1% | 5,800 |
| 2024/12/12 | 1,691 | 1,692 | 1,688 | 1,688 | -4 | -0.2% | 9,500 |
| 2024/12/11 | 1,700 | 1,700 | 1,692 | 1,692 | -8 | -0.5% | 6,200 |
| 2024/12/10 | 1,705 | 1,713 | 1,700 | 1,700 | -6 | -0.4% | 7,900 |
| 2024/12/09 | 1,724 | 1,724 | 1,706 | 1,706 | -26 | -1.5% | 8,500 |
| 2024/12/06 | 1,736 | 1,736 | 1,730 | 1,732 | -9 | -0.5% | 4,000 |
| 2024/12/05 | 1,745 | 1,750 | 1,734 | 1,741 | -9 | -0.5% | 3,200 |
| 2024/12/04 | 1,767 | 1,767 | 1,730 | 1,750 | -20 | -1.1% | 4,900 |
| 2024/12/03 | 1,767 | 1,772 | 1,766 | 1,770 | +4 | +0.2% | 3,200 |
51～
100
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
