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 |
---|---|---|---|---|---|---|---|
2020/09/30 | 4,265 | 4,265 | 4,135 | 4,180 | -85 | -2% | 4,500 |
2020/09/29 | 4,340 | 4,390 | 4,230 | 4,265 | -130 | -3% | 15,000 |
2020/09/28 | 4,450 | 4,510 | 4,390 | 4,395 | -55 | -1.2% | 40,200 |
2020/09/25 | 4,455 | 4,495 | 4,440 | 4,450 | ±0 | ±0% | 11,500 |
2020/09/24 | 4,465 | 4,530 | 4,440 | 4,450 | -85 | -1.9% | 9,300 |
2020/09/23 | 4,450 | 4,545 | 4,450 | 4,535 | +75 | +1.7% | 4,700 |
2020/09/18 | 4,340 | 4,460 | 4,340 | 4,460 | +120 | +2.8% | 4,700 |
2020/09/17 | 4,360 | 4,370 | 4,330 | 4,340 | -10 | -0.2% | 1,900 |
2020/09/16 | 4,330 | 4,360 | 4,330 | 4,350 | +20 | +0.5% | 2,800 |
2020/09/15 | 4,320 | 4,340 | 4,300 | 4,330 | +30 | +0.7% | 2,200 |
2020/09/14 | 4,300 | 4,320 | 4,250 | 4,300 | +60 | +1.4% | 4,800 |
2020/09/11 | 4,215 | 4,280 | 4,215 | 4,240 | +40 | +1% | 2,900 |
2020/09/10 | 4,385 | 4,385 | 4,200 | 4,200 | -115 | -2.7% | 8,600 |
2020/09/09 | 4,295 | 4,315 | 4,270 | 4,315 | +15 | +0.3% | 2,200 |
2020/09/08 | 4,300 | 4,300 | 4,260 | 4,300 | +60 | +1.4% | 1,000 |
2020/09/07 | 4,250 | 4,280 | 4,240 | 4,240 | -10 | -0.2% | 2,000 |
2020/09/04 | 4,250 | 4,250 | 4,225 | 4,250 | -20 | -0.5% | 3,000 |
2020/09/03 | 4,260 | 4,270 | 4,240 | 4,270 | +15 | +0.4% | 1,800 |
2020/09/02 | 4,260 | 4,260 | 4,215 | 4,255 | +25 | +0.6% | 2,800 |
2020/09/01 | 4,285 | 4,285 | 4,170 | 4,230 | +15 | +0.4% | 3,800 |
2020/08/31 | 4,125 | 4,230 | 4,125 | 4,215 | +95 | +2.3% | 1,800 |
2020/08/28 | 4,230 | 4,255 | 4,120 | 4,120 | -75 | -1.8% | 5,100 |
2020/08/27 | 4,230 | 4,230 | 4,190 | 4,195 | +5 | +0.1% | 1,800 |
2020/08/26 | 4,245 | 4,245 | 4,185 | 4,190 | -15 | -0.4% | 4,100 |
2020/08/25 | 4,240 | 4,255 | 4,205 | 4,205 | -20 | -0.5% | 25,600 |
2020/08/24 | 4,230 | 4,230 | 4,190 | 4,225 | +25 | +0.6% | 1,600 |
2020/08/21 | 4,185 | 4,200 | 4,170 | 4,200 | +5 | +0.1% | 900 |
2020/08/20 | 4,230 | 4,230 | 4,170 | 4,195 | -5 | -0.1% | 3,000 |
2020/08/19 | 4,160 | 4,200 | 4,155 | 4,200 | +65 | +1.6% | 1,100 |
2020/08/18 | 4,130 | 4,160 | 4,120 | 4,135 | -10 | -0.2% | 3,100 |
2020/08/17 | 4,240 | 4,240 | 4,120 | 4,145 | -70 | -1.7% | 3,700 |
2020/08/14 | 4,110 | 4,270 | 4,110 | 4,215 | +115 | +2.8% | 4,000 |
2020/08/13 | 4,040 | 4,100 | 4,040 | 4,100 | +85 | +2.1% | 5,500 |
2020/08/12 | 4,085 | 4,085 | 4,015 | 4,015 | -35 | -0.9% | 6,800 |
2020/08/11 | 4,045 | 4,080 | 4,045 | 4,050 | +5 | +0.1% | 2,300 |
2020/08/07 | 4,115 | 4,115 | 4,010 | 4,045 | -105 | -2.5% | 6,700 |
2020/08/06 | 4,110 | 4,150 | 4,110 | 4,150 | +50 | +1.2% | 2,000 |
2020/08/05 | 4,105 | 4,105 | 4,065 | 4,100 | +40 | +1% | 2,000 |
2020/08/04 | 4,130 | 4,130 | 4,060 | 4,060 | ±0 | ±0% | 2,800 |
2020/08/03 | 3,925 | 4,080 | 3,925 | 4,060 | +135 | +3.4% | 3,500 |
2020/07/31 | 3,935 | 4,000 | 3,910 | 3,925 | -10 | -0.3% | 3,900 |
2020/07/30 | 4,055 | 4,055 | 3,905 | 3,935 | -125 | -3.1% | 12,100 |
2020/07/29 | 4,235 | 4,235 | 4,060 | 4,060 | -235 | -5.5% | 9,400 |
2020/07/28 | 4,365 | 4,365 | 4,280 | 4,295 | -95 | -2.2% | 5,400 |
2020/07/27 | 4,440 | 4,440 | 4,320 | 4,390 | +20 | +0.5% | 2,400 |
2020/07/22 | 4,360 | 4,450 | 4,340 | 4,370 | -10 | -0.2% | 2,900 |
2020/07/21 | 4,445 | 4,445 | 4,370 | 4,380 | -85 | -1.9% | 4,200 |
2020/07/20 | 4,580 | 4,580 | 4,400 | 4,465 | -65 | -1.4% | 3,400 |
2020/07/17 | 4,560 | 4,570 | 4,500 | 4,530 | ±0 | ±0% | 1,400 |
2020/07/16 | 4,615 | 4,685 | 4,530 | 4,530 | -115 | -2.5% | 6,800 |
1201~
1250
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