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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 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 |
| 2020/07/15 | 4,650 | 4,700 | 4,625 | 4,645 | +5 | +0.1% | 900 |
| 2020/07/14 | 4,680 | 4,685 | 4,615 | 4,640 | -40 | -0.9% | 900 |
| 2020/07/13 | 4,615 | 4,715 | 4,615 | 4,680 | +80 | +1.7% | 2,300 |
| 2020/07/10 | 4,785 | 4,790 | 4,600 | 4,600 | -185 | -3.9% | 5,800 |
| 2020/07/09 | 4,765 | 4,840 | 4,765 | 4,785 | +20 | +0.4% | 1,400 |
| 2020/07/08 | 4,750 | 4,800 | 4,750 | 4,765 | ±0 | ±0% | 1,300 |
| 2020/07/07 | 4,705 | 4,770 | 4,705 | 4,765 | +80 | +1.7% | 500 |
| 2020/07/06 | 4,615 | 4,755 | 4,615 | 4,685 | +70 | +1.5% | 2,200 |
| 2020/07/03 | 4,770 | 4,770 | 4,615 | 4,615 | -125 | -2.6% | 4,500 |
| 2020/07/02 | 4,910 | 4,925 | 4,710 | 4,740 | -150 | -3.1% | 4,600 |
| 2020/07/01 | 5,000 | 5,020 | 4,890 | 4,890 | -140 | -2.8% | 3,800 |
| 2020/06/30 | 5,020 | 5,060 | 4,985 | 5,030 | +50 | +1% | 3,300 |
| 2020/06/29 | 5,010 | 5,030 | 4,960 | 4,980 | -30 | -0.6% | 5,600 |
| 2020/06/26 | 5,100 | 5,100 | 5,000 | 5,010 | -30 | -0.6% | 10,300 |
| 2020/06/25 | 5,000 | 5,070 | 5,000 | 5,040 | +40 | +0.8% | 3,200 |
| 2020/06/24 | 4,990 | 5,000 | 4,960 | 5,000 | +10 | +0.2% | 1,800 |
| 2020/06/23 | 4,980 | 4,990 | 4,930 | 4,990 | +40 | +0.8% | 1,600 |
| 2020/06/22 | 4,900 | 4,980 | 4,900 | 4,950 | -5 | -0.1% | 1,900 |
| 2020/06/19 | 4,905 | 4,960 | 4,820 | 4,955 | ±0 | ±0% | 8,600 |
| 2020/06/18 | 4,920 | 4,955 | 4,920 | 4,955 | +5 | +0.1% | 1,600 |
| 2020/06/17 | 4,990 | 4,990 | 4,915 | 4,950 | -5 | -0.1% | 2,000 |
| 2020/06/16 | 4,830 | 4,960 | 4,830 | 4,955 | +145 | +3% | 6,800 |
| 2020/06/15 | 4,835 | 4,845 | 4,810 | 4,810 | -20 | -0.4% | 6,100 |
| 2020/06/12 | 4,805 | 4,880 | 4,790 | 4,830 | -100 | -2% | 6,000 |
| 2020/06/11 | 4,945 | 4,975 | 4,910 | 4,930 | -30 | -0.6% | 3,800 |
| 2020/06/10 | 4,965 | 4,980 | 4,930 | 4,960 | +35 | +0.7% | 4,700 |
| 2020/06/09 | 4,920 | 4,955 | 4,895 | 4,925 | +10 | +0.2% | 4,200 |
| 2020/06/08 | 4,905 | 4,965 | 4,855 | 4,915 | +55 | +1.1% | 7,900 |
| 2020/06/05 | 4,835 | 4,870 | 4,825 | 4,860 | +25 | +0.5% | 6,300 |
| 2020/06/04 | 4,830 | 4,845 | 4,795 | 4,835 | +75 | +1.6% | 1,800 |
| 2020/06/03 | 4,825 | 4,895 | 4,760 | 4,760 | -65 | -1.3% | 11,000 |
| 2020/06/02 | 4,815 | 4,900 | 4,815 | 4,825 | +15 | +0.3% | 5,400 |
| 2020/06/01 | 4,865 | 4,900 | 4,800 | 4,810 | +5 | +0.1% | 4,900 |
1201～
1250
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
