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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,000 | 2,020 | 2,000 | 2,019 | +19 | +1% | 2,000 |
| 2024/09/17 | 1,997 | 2,000 | 1,994 | 2,000 | +5 | +0.3% | 1,600 |
| 2024/09/13 | 1,995 | 1,995 | 1,992 | 1,995 | +1 | +0.1% | 500 |
| 2024/09/12 | 1,990 | 1,995 | 1,987 | 1,994 | +6 | +0.3% | 1,100 |
| 2024/09/11 | 1,995 | 1,995 | 1,988 | 1,988 | -7 | -0.4% | 700 |
| 2024/09/10 | 1,988 | 1,995 | 1,988 | 1,995 | +6 | +0.3% | 1,000 |
| 2024/09/09 | 1,993 | 1,996 | 1,987 | 1,989 | -4 | -0.2% | 1,700 |
| 2024/09/06 | 1,998 | 1,998 | 1,993 | 1,993 | -1 | -0.1% | 1,700 |
| 2024/09/05 | 1,996 | 1,999 | 1,990 | 1,994 | -4 | -0.2% | 2,200 |
| 2024/09/04 | 2,000 | 2,005 | 1,997 | 1,998 | -2 | -0.1% | 1,000 |
| 2024/09/03 | 1,997 | 2,005 | 1,997 | 2,000 | ±0 | ±0% | 2,100 |
| 2024/09/02 | 1,994 | 2,000 | 1,994 | 2,000 | +6 | +0.3% | 1,500 |
| 2024/08/30 | 2,003 | 2,003 | 1,990 | 1,994 | -5 | -0.3% | 1,600 |
| 2024/08/29 | 1,998 | 2,000 | 1,998 | 1,999 | -1 | -0.1% | 600 |
| 2024/08/28 | 1,999 | 2,000 | 1,997 | 2,000 | +6 | +0.3% | 1,900 |
| 2024/08/27 | 1,983 | 1,994 | 1,983 | 1,994 | +4 | +0.2% | 700 |
| 2024/08/26 | 1,968 | 1,990 | 1,968 | 1,990 | +22 | +1.1% | 2,600 |
| 2024/08/23 | 1,954 | 1,969 | 1,954 | 1,968 | +14 | +0.7% | 800 |
| 2024/08/22 | 1,955 | 1,955 | 1,952 | 1,954 | +2 | +0.1% | 600 |
| 2024/08/21 | 1,952 | 1,952 | 1,952 | 1,952 | +2 | +0.1% | 200 |
| 2024/08/20 | 1,935 | 1,955 | 1,935 | 1,950 | +15 | +0.8% | 1,100 |
| 2024/08/19 | 1,950 | 1,950 | 1,935 | 1,935 | -5 | -0.3% | 1,900 |
| 2024/08/16 | 1,943 | 1,949 | 1,937 | 1,940 | -5 | -0.3% | 2,500 |
| 2024/08/15 | 1,975 | 1,975 | 1,945 | 1,945 | -19 | -1% | 1,900 |
| 2024/08/14 | 1,975 | 1,977 | 1,962 | 1,964 | +27 | +1.4% | 2,400 |
| 2024/08/13 | 1,919 | 1,950 | 1,919 | 1,937 | +18 | +0.9% | 1,300 |
| 2024/08/09 | 1,935 | 1,935 | 1,901 | 1,919 | +9 | +0.5% | 1,300 |
| 2024/08/08 | 1,900 | 1,925 | 1,895 | 1,910 | +17 | +0.9% | 2,400 |
| 2024/08/07 | 1,840 | 1,893 | 1,840 | 1,893 | +54 | +2.9% | 3,000 |
| 2024/08/06 | 1,715 | 1,845 | 1,715 | 1,839 | +129 | +7.5% | 6,700 |
| 2024/08/05 | 1,978 | 1,978 | 1,690 | 1,710 | -272 | -13.7% | 14,700 |
| 2024/08/02 | 2,000 | 2,000 | 1,982 | 1,982 | -18 | -0.9% | 6,600 |
| 2024/08/01 | 2,000 | 2,001 | 2,000 | 2,000 | -2 | -0.1% | 800 |
| 2024/07/31 | 2,009 | 2,009 | 2,002 | 2,002 | -6 | -0.3% | 600 |
| 2024/07/30 | 2,010 | 2,010 | 2,000 | 2,008 | -2 | -0.1% | 600 |
| 2024/07/29 | 2,007 | 2,010 | 2,002 | 2,010 | +3 | +0.1% | 1,700 |
| 2024/07/26 | 2,004 | 2,007 | 1,999 | 2,007 | +3 | +0.1% | 3,800 |
| 2024/07/25 | 2,006 | 2,006 | 1,998 | 2,004 | -2 | -0.1% | 6,200 |
| 2024/07/24 | 2,009 | 2,012 | 2,006 | 2,006 | -4 | -0.2% | 1,700 |
| 2024/07/23 | 2,005 | 2,010 | 2,003 | 2,010 | +6 | +0.3% | 3,500 |
| 2024/07/22 | 2,000 | 2,004 | 2,000 | 2,004 | +4 | +0.2% | 1,800 |
| 2024/07/19 | 2,000 | 2,002 | 1,999 | 2,000 | +2 | +0.1% | 900 |
| 2024/07/18 | 1,999 | 2,000 | 1,998 | 1,998 | -1 | -0.1% | 1,500 |
| 2024/07/17 | 2,000 | 2,001 | 1,999 | 1,999 | ±0 | ±0% | 2,200 |
| 2024/07/16 | 2,000 | 2,000 | 1,998 | 1,999 | -1 | -0.1% | 2,800 |
| 2024/07/12 | 1,998 | 2,000 | 1,998 | 2,000 | +2 | +0.1% | 2,700 |
| 2024/07/11 | 1,998 | 2,000 | 1,995 | 1,998 | +1 | +0.1% | 2,100 |
| 2024/07/10 | 1,999 | 1,999 | 1,997 | 1,997 | -2 | -0.1% | 1,100 |
| 2024/07/09 | 1,998 | 1,999 | 1,995 | 1,999 | +2 | +0.1% | 2,800 |
| 2024/07/08 | 2,000 | 2,000 | 1,995 | 1,997 | -2 | -0.1% | 1,700 |
151～
200
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
