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 |
|---|---|---|---|---|---|---|---|
| 2021/02/26 | 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 |
| 2021/01/07 | 4,010 | 4,040 | 4,010 | 4,020 | +10 | +0.2% | 4,800 |
| 2021/01/06 | 4,055 | 4,055 | 4,005 | 4,010 | -55 | -1.4% | 3,600 |
| 2021/01/05 | 4,130 | 4,130 | 4,050 | 4,065 | -70 | -1.7% | 4,700 |
| 2021/01/04 | 4,120 | 4,135 | 4,080 | 4,135 | +15 | +0.4% | 1,700 |
| 2020/12/30 | 4,135 | 4,135 | 4,120 | 4,120 | +10 | +0.2% | 700 |
| 2020/12/29 | 4,100 | 4,150 | 4,100 | 4,110 | +10 | +0.2% | 1,300 |
| 2020/12/28 | 4,165 | 4,165 | 4,100 | 4,100 | -45 | -1.1% | 4,400 |
| 2020/12/25 | 4,160 | 4,160 | 4,120 | 4,145 | +10 | +0.2% | 2,500 |
| 2020/12/24 | 4,090 | 4,170 | 4,090 | 4,135 | +50 | +1.2% | 3,800 |
| 2020/12/23 | 4,075 | 4,115 | 4,075 | 4,085 | +5 | +0.1% | 2,700 |
| 2020/12/22 | 4,160 | 4,160 | 4,080 | 4,080 | -85 | -2% | 5,400 |
| 2020/12/21 | 4,140 | 4,170 | 4,130 | 4,165 | +25 | +0.6% | 3,000 |
| 2020/12/18 | 4,145 | 4,180 | 4,140 | 4,140 | +20 | +0.5% | 2,700 |
| 2020/12/17 | 4,100 | 4,165 | 4,080 | 4,120 | +35 | +0.9% | 4,000 |
| 2020/12/16 | 4,070 | 4,085 | 4,055 | 4,085 | +35 | +0.9% | 1,800 |
| 2020/12/15 | 4,055 | 4,055 | 4,040 | 4,050 | -5 | -0.1% | 1,000 |
| 2020/12/14 | 4,010 | 4,055 | 4,010 | 4,055 | +45 | +1.1% | 4,400 |
1101～
1150
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 | 0.73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 | 0.44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
