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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,771 | 1,775 | 1,766 | 1,766 | -2 | -0.1% | 3,600 |
| 2024/11/29 | 1,766 | 1,779 | 1,766 | 1,768 | +2 | +0.1% | 1,700 |
| 2024/11/28 | 1,770 | 1,771 | 1,766 | 1,766 | -7 | -0.4% | 2,500 |
| 2024/11/27 | 1,795 | 1,795 | 1,773 | 1,773 | -20 | -1.1% | 3,400 |
| 2024/11/26 | 1,789 | 1,800 | 1,785 | 1,793 | +12 | +0.7% | 3,800 |
| 2024/11/25 | 1,779 | 1,789 | 1,779 | 1,781 | +4 | +0.2% | 2,500 |
| 2024/11/22 | 1,745 | 1,777 | 1,745 | 1,777 | +35 | +2% | 3,800 |
| 2024/11/21 | 1,761 | 1,770 | 1,740 | 1,742 | -18 | -1% | 4,200 |
| 2024/11/20 | 1,763 | 1,779 | 1,714 | 1,760 | -11 | -0.6% | 8,100 |
| 2024/11/19 | 1,800 | 1,800 | 1,771 | 1,771 | -33 | -1.8% | 8,400 |
| 2024/11/18 | 1,838 | 1,838 | 1,796 | 1,804 | -37 | -2% | 6,600 |
| 2024/11/15 | 1,862 | 1,862 | 1,840 | 1,841 | -20 | -1.1% | 4,200 |
| 2024/11/14 | 1,913 | 1,913 | 1,860 | 1,861 | -44 | -2.3% | 9,800 |
| 2024/11/13 | 1,891 | 1,905 | 1,890 | 1,905 | +10 | +0.5% | 3,000 |
| 2024/11/12 | 1,890 | 1,895 | 1,890 | 1,895 | +3 | +0.2% | 2,400 |
| 2024/11/11 | 1,895 | 1,898 | 1,890 | 1,892 | +2 | +0.1% | 1,100 |
| 2024/11/08 | 1,892 | 1,894 | 1,890 | 1,890 | ±0 | ±0% | 2,400 |
| 2024/11/07 | 1,892 | 1,897 | 1,890 | 1,890 | -2 | -0.1% | 1,900 |
| 2024/11/06 | 1,893 | 1,898 | 1,891 | 1,892 | -2 | -0.1% | 1,700 |
| 2024/11/05 | 1,895 | 1,896 | 1,894 | 1,894 | -6 | -0.3% | 1,100 |
| 2024/11/01 | 1,906 | 1,906 | 1,900 | 1,900 | -7 | -0.4% | 1,900 |
| 2024/10/31 | 1,915 | 1,919 | 1,907 | 1,907 | -8 | -0.4% | 1,400 |
| 2024/10/30 | 1,902 | 1,915 | 1,902 | 1,915 | +15 | +0.8% | 2,100 |
| 2024/10/29 | 1,901 | 1,905 | 1,900 | 1,900 | -1 | -0.1% | 3,500 |
| 2024/10/28 | 1,909 | 1,909 | 1,901 | 1,901 | -9 | -0.5% | 1,000 |
| 2024/10/25 | 1,910 | 1,910 | 1,903 | 1,910 | ±0 | ±0% | 1,800 |
| 2024/10/24 | 1,915 | 1,915 | 1,910 | 1,910 | -5 | -0.3% | 1,200 |
| 2024/10/23 | 1,920 | 1,921 | 1,915 | 1,915 | -2 | -0.1% | 1,600 |
| 2024/10/22 | 1,921 | 1,922 | 1,917 | 1,917 | -5 | -0.3% | 1,500 |
| 2024/10/21 | 1,921 | 1,922 | 1,921 | 1,922 | +2 | +0.1% | 800 |
| 2024/10/18 | 1,921 | 1,924 | 1,920 | 1,920 | -1 | -0.1% | 1,400 |
| 2024/10/17 | 1,923 | 1,925 | 1,921 | 1,921 | -2 | -0.1% | 800 |
| 2024/10/16 | 1,923 | 1,926 | 1,921 | 1,923 | -1 | -0.1% | 1,500 |
| 2024/10/15 | 1,925 | 1,925 | 1,923 | 1,924 | -3 | -0.2% | 2,100 |
| 2024/10/11 | 1,927 | 1,928 | 1,926 | 1,927 | +1 | +0.1% | 1,400 |
| 2024/10/10 | 1,930 | 1,930 | 1,926 | 1,926 | -4 | -0.2% | 1,400 |
| 2024/10/09 | 1,930 | 1,933 | 1,929 | 1,930 | -1 | -0.1% | 1,000 |
| 2024/10/08 | 1,937 | 1,937 | 1,930 | 1,931 | -5 | -0.3% | 1,300 |
| 2024/10/07 | 1,937 | 1,937 | 1,930 | 1,936 | -1 | -0.1% | 2,400 |
| 2024/10/04 | 1,937 | 1,937 | 1,931 | 1,937 | -4 | -0.2% | 2,400 |
| 2024/10/03 | 1,944 | 1,944 | 1,930 | 1,941 | -3 | -0.2% | 5,600 |
| 2024/10/02 | 1,939 | 1,952 | 1,936 | 1,944 | +3 | +0.2% | 3,000 |
| 2024/10/01 | 1,953 | 1,953 | 1,941 | 1,941 | +8 | +0.4% | 2,100 |
| 2024/09/30 | 1,950 | 1,950 | 1,930 | 1,933 | -21 | -1.1% | 2,100 |
| 2024/09/27 | 1,937 | 1,964 | 1,911 | 1,954 | -39 | -2% | 4,400 |
| 2024/09/26 | 1,956 | 1,993 | 1,956 | 1,993 | -3 | -0.2% | 10,700 |
| 2024/09/25 | 2,010 | 2,010 | 1,995 | 1,996 | -13 | -0.6% | 4,700 |
| 2024/09/24 | 2,013 | 2,019 | 2,008 | 2,009 | -3 | -0.1% | 3,300 |
| 2024/09/20 | 2,006 | 2,013 | 2,006 | 2,012 | +7 | +0.3% | 1,400 |
| 2024/09/19 | 2,019 | 2,019 | 2,005 | 2,005 | -14 | -0.7% | 1,300 |
101～
150
件表示中 / 3692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 | 175,700円 | +2.7% | - | 2.28% | 16.61倍 | 0.80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 |
| 日理化 | 19,100円 | +0.4% | +15.4% | 1.57% | 28.46倍 | 0.39倍 |
|
石化製品の機能性樹脂原料・添加剤、オレオ誘導体に重点。油脂製品も。水素添加技術に強み |
| ダイトーケミ | 63,400円 | +17.9% | - | 2.52% | 8.30倍 | 0.47倍 |
|
半導体・液晶向け感光性材料や写真材料が主力。医薬中間体も注力。子会社で産業廃棄物処理も |
| イサム塗 | 342,000円 | +1.3% | +12.6% | 1.46% | 11.14倍 | 0.38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 |
| ロンシル工 | 144,800円 | +0.9% | -15.7% | 4.83% | 133.46倍 | 0.35倍 |
|
塩化ビニル製の防水材、壁装材、長尺床材が得意。公共施設向け中心。鉄道車両床材シェア８０％ |
市場注目の銘柄
チャート関連のコラム
