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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 4,750 | 4,865 | 4,725 | 4,725 | +5 | +0.1% | 9,300 |
| 2021/03/22 | 4,675 | 4,740 | 4,665 | 4,720 | +55 | +1.2% | 5,500 |
| 2021/03/19 | 4,660 | 4,665 | 4,600 | 4,665 | -15 | -0.3% | 4,200 |
| 2021/03/18 | 4,675 | 4,680 | 4,655 | 4,680 | +25 | +0.5% | 1,200 |
| 2021/03/17 | 4,640 | 4,690 | 4,640 | 4,655 | +5 | +0.1% | 2,200 |
| 2021/03/16 | 4,665 | 4,670 | 4,635 | 4,650 | +40 | +0.9% | 2,500 |
| 2021/03/15 | 4,575 | 4,630 | 4,575 | 4,610 | -35 | -0.8% | 1,300 |
| 2021/03/12 | 4,670 | 4,670 | 4,600 | 4,645 | -25 | -0.5% | 1,900 |
| 2021/03/11 | 4,710 | 4,750 | 4,620 | 4,670 | -10 | -0.2% | 3,000 |
| 2021/03/10 | 4,550 | 4,680 | 4,550 | 4,680 | +165 | +3.7% | 7,100 |
| 2021/03/09 | 4,490 | 4,545 | 4,475 | 4,515 | +60 | +1.3% | 2,800 |
| 2021/03/08 | 4,450 | 4,530 | 4,450 | 4,455 | +10 | +0.2% | 5,100 |
| 2021/03/05 | 4,400 | 4,445 | 4,380 | 4,445 | +25 | +0.6% | 1,900 |
| 2021/03/04 | 4,435 | 4,440 | 4,370 | 4,420 | -15 | -0.3% | 3,400 |
| 2021/03/03 | 4,430 | 4,435 | 4,380 | 4,435 | +5 | +0.1% | 900 |
| 2021/03/02 | 4,450 | 4,455 | 4,425 | 4,430 | +15 | +0.3% | 1,300 |
| 2021/03/01 | 4,430 | 4,450 | 4,415 | 4,415 | -5 | -0.1% | 1,700 |
| 2021/02/26 | 4,410 | 4,430 | 4,350 | 4,420 | -25 | -0.6% | 3,300 |
| 2021/02/25 | 4,405 | 4,470 | 4,380 | 4,445 | +60 | +1.4% | 9,300 |
| 2021/02/24 | 4,330 | 4,385 | 4,330 | 4,385 | +60 | +1.4% | 3,600 |
| 2021/02/22 | 4,360 | 4,390 | 4,325 | 4,325 | -35 | -0.8% | 5,000 |
| 2021/02/19 | 4,355 | 4,415 | 4,355 | 4,360 | -30 | -0.7% | 1,700 |
| 2021/02/18 | 4,480 | 4,480 | 4,370 | 4,390 | -70 | -1.6% | 10,800 |
| 2021/02/17 | 4,480 | 4,480 | 4,435 | 4,460 | -20 | -0.4% | 4,700 |
| 2021/02/16 | 4,375 | 4,480 | 4,370 | 4,480 | +110 | +2.5% | 11,300 |
| 2021/02/15 | 4,325 | 4,370 | 4,325 | 4,370 | +40 | +0.9% | 7,900 |
| 2021/02/12 | 4,370 | 4,375 | 4,310 | 4,330 | -45 | -1% | 3,600 |
| 2021/02/10 | 4,375 | 4,380 | 4,300 | 4,375 | +25 | +0.6% | 5,600 |
| 2021/02/09 | 4,250 | 4,375 | 4,250 | 4,350 | +135 | +3.2% | 11,200 |
| 2021/02/08 | 4,185 | 4,265 | 4,175 | 4,215 | +55 | +1.3% | 3,900 |
| 2021/02/05 | 4,130 | 4,165 | 4,130 | 4,160 | +30 | +0.7% | 3,800 |
| 2021/02/04 | 4,150 | 4,170 | 4,120 | 4,130 | -10 | -0.2% | 3,300 |
| 2021/02/03 | 4,150 | 4,155 | 4,130 | 4,140 | ±0 | ±0% | 1,900 |
| 2021/02/02 | 4,110 | 4,155 | 4,110 | 4,140 | +45 | +1.1% | 4,600 |
| 2021/02/01 | 4,065 | 4,100 | 4,065 | 4,095 | +30 | +0.7% | 3,300 |
| 2021/01/29 | 4,095 | 4,125 | 4,050 | 4,065 | -30 | -0.7% | 3,600 |
| 2021/01/28 | 4,065 | 4,120 | 4,055 | 4,095 | +30 | +0.7% | 2,600 |
| 2021/01/27 | 4,065 | 4,085 | 4,065 | 4,065 | ±0 | ±0% | 2,000 |
| 2021/01/26 | 4,100 | 4,115 | 4,060 | 4,065 | -15 | -0.4% | 3,100 |
| 2021/01/25 | 4,080 | 4,095 | 4,050 | 4,080 | +25 | +0.6% | 2,500 |
| 2021/01/22 | 4,035 | 4,075 | 4,035 | 4,055 | +35 | +0.9% | 2,000 |
| 2021/01/21 | 4,045 | 4,060 | 4,020 | 4,020 | -10 | -0.2% | 4,100 |
| 2021/01/20 | 4,050 | 4,050 | 4,020 | 4,030 | +20 | +0.5% | 2,200 |
| 2021/01/19 | 4,040 | 4,040 | 4,010 | 4,010 | -15 | -0.4% | 4,400 |
| 2021/01/18 | 4,035 | 4,045 | 4,025 | 4,025 | -5 | -0.1% | 2,400 |
| 2021/01/15 | 4,030 | 4,045 | 4,020 | 4,030 | +5 | +0.1% | 2,100 |
| 2021/01/14 | 4,030 | 4,035 | 4,005 | 4,025 | +10 | +0.2% | 2,700 |
| 2021/01/13 | 4,000 | 4,020 | 3,995 | 4,015 | +15 | +0.4% | 7,400 |
| 2021/01/12 | 4,000 | 4,010 | 4,000 | 4,000 | -20 | -0.5% | 11,300 |
| 2021/01/08 | 4,010 | 4,035 | 4,010 | 4,020 | ±0 | ±0% | 10,300 |
1051～
1100
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
