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 |
|---|---|---|---|---|---|---|---|
| 2025/01/14 | 1,615 | 1,648 | 1,610 | 1,614 | +2 | +0.1% | 1,600 |
| 2025/01/10 | 1,628 | 1,628 | 1,603 | 1,612 | -6 | -0.4% | 1,100 |
| 2025/01/09 | 1,640 | 1,640 | 1,600 | 1,618 | -22 | -1.3% | 3,900 |
| 2025/01/08 | 1,667 | 1,667 | 1,640 | 1,640 | -21 | -1.3% | 6,600 |
| 2025/01/07 | 1,707 | 1,707 | 1,660 | 1,661 | -23 | -1.4% | 7,500 |
| 2025/01/06 | 1,676 | 1,740 | 1,676 | 1,684 | +29 | +1.8% | 12,100 |
| 2024/12/30 | 1,550 | 1,661 | 1,550 | 1,655 | +96 | +6.2% | 7,200 |
| 2024/12/27 | 1,511 | 1,559 | 1,511 | 1,559 | +49 | +3.2% | 7,200 |
| 2024/12/26 | 1,517 | 1,546 | 1,510 | 1,510 | -15 | -1% | 15,600 |
| 2024/12/25 | 1,506 | 1,550 | 1,504 | 1,525 | +19 | +1.3% | 22,400 |
| 2024/12/24 | 1,550 | 1,550 | 1,500 | 1,506 | -48 | -3.1% | 19,500 |
| 2024/12/23 | 1,593 | 1,593 | 1,554 | 1,554 | -41 | -2.6% | 15,100 |
| 2024/12/20 | 1,620 | 1,620 | 1,595 | 1,595 | -26 | -1.6% | 13,100 |
| 2024/12/19 | 1,630 | 1,636 | 1,620 | 1,621 | -18 | -1.1% | 9,900 |
| 2024/12/18 | 1,650 | 1,659 | 1,639 | 1,639 | -11 | -0.7% | 7,500 |
| 2024/12/17 | 1,664 | 1,664 | 1,650 | 1,650 | -14 | -0.8% | 8,100 |
| 2024/12/16 | 1,686 | 1,686 | 1,664 | 1,664 | -22 | -1.3% | 9,700 |
| 2024/12/13 | 1,688 | 1,690 | 1,685 | 1,686 | -2 | -0.1% | 5,800 |
| 2024/12/12 | 1,691 | 1,692 | 1,688 | 1,688 | -4 | -0.2% | 9,500 |
| 2024/12/11 | 1,700 | 1,700 | 1,692 | 1,692 | -8 | -0.5% | 6,200 |
| 2024/12/10 | 1,705 | 1,713 | 1,700 | 1,700 | -6 | -0.4% | 7,900 |
| 2024/12/09 | 1,724 | 1,724 | 1,706 | 1,706 | -26 | -1.5% | 8,500 |
| 2024/12/06 | 1,736 | 1,736 | 1,730 | 1,732 | -9 | -0.5% | 4,000 |
| 2024/12/05 | 1,745 | 1,750 | 1,734 | 1,741 | -9 | -0.5% | 3,200 |
| 2024/12/04 | 1,767 | 1,767 | 1,730 | 1,750 | -20 | -1.1% | 4,900 |
| 2024/12/03 | 1,767 | 1,772 | 1,766 | 1,770 | +4 | +0.2% | 3,200 |
| 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 |
151～
200
件表示中 / 3768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 | 173,800円 | +4.1% | -19.4% | 2.30% | 13.69倍 | 0.74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 | 157,700円 | +3.8% | +20.1% | 2.54% | 10.02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 | 350,500円 | +2.0% | +1.4% | 1.43% | 11.93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 | 285,800円 | +9.6% | +20.2% | 2.10% | 2.62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 | 150,100円 | +6.0% | +18.2% | 2.86% | 8.76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
