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 |
|---|---|---|---|---|---|---|---|
| 2021/10/07 | 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 |
| 2021/08/19 | 3,410 | 3,410 | 3,380 | 3,380 | -60 | -1.7% | 8,300 |
| 2021/08/18 | 3,450 | 3,455 | 3,430 | 3,440 | -20 | -0.6% | 4,400 |
| 2021/08/17 | 3,525 | 3,535 | 3,460 | 3,460 | -65 | -1.8% | 5,600 |
| 2021/08/16 | 3,620 | 3,620 | 3,505 | 3,525 | -85 | -2.4% | 5,900 |
| 2021/08/13 | 3,510 | 3,615 | 3,510 | 3,610 | +100 | +2.8% | 1,900 |
| 2021/08/12 | 3,600 | 3,600 | 3,430 | 3,510 | -170 | -4.6% | 19,600 |
| 2021/08/11 | 3,640 | 3,680 | 3,625 | 3,680 | +40 | +1.1% | 6,700 |
| 2021/08/10 | 3,635 | 3,640 | 3,610 | 3,640 | +25 | +0.7% | 3,300 |
| 2021/08/06 | 3,630 | 3,640 | 3,600 | 3,615 | -15 | -0.4% | 2,800 |
| 2021/08/05 | 3,695 | 3,695 | 3,615 | 3,630 | -70 | -1.9% | 5,300 |
| 2021/08/04 | 3,775 | 3,775 | 3,690 | 3,700 | -90 | -2.4% | 5,900 |
| 2021/08/03 | 3,790 | 3,795 | 3,780 | 3,790 | ±0 | ±0% | 2,400 |
| 2021/08/02 | 3,810 | 3,810 | 3,770 | 3,790 | -30 | -0.8% | 5,300 |
| 2021/07/30 | 3,800 | 3,825 | 3,800 | 3,820 | +20 | +0.5% | 1,500 |
| 2021/07/29 | 3,795 | 3,800 | 3,790 | 3,800 | ±0 | ±0% | 1,100 |
| 2021/07/28 | 3,795 | 3,805 | 3,795 | 3,800 | +5 | +0.1% | 3,700 |
| 2021/07/27 | 3,840 | 3,840 | 3,795 | 3,795 | -45 | -1.2% | 8,600 |
951～
1000
件表示中 / 3769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 | 173,500円 | +4.1% | -19.4% | 2.31% | 13.67倍 | 0.74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 |
| 大伸化学 | 159,700円 | +3.8% | +20.1% | 2.50% | 10.15倍 | 0.45倍 |
|
シンナー専業で国内首位。塗料・インキ業界が顧客。シェア３割。約９００代理店で即納体制 |
| イサム塗 | 352,000円 | +2.0% | +1.4% | 1.42% | 11.98倍 | 0.39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 |
| 南海化学 | 287,300円 | +9.6% | +20.2% | 2.09% | 2.63倍 | 0.69倍 |
|
中山製鋼所から独立した化学品メーカー。主力は苛性ソーダとその派生品。原塩加工販売も |
| 三和油化 | 149,900円 | +6.0% | +18.2% | 2.87% | 8.75倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
