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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,997 | 1,999 | 1,995 | 1,999 | +4 | +0.2% | 1,300 |
| 2024/07/04 | 1,995 | 1,997 | 1,991 | 1,995 | +1 | +0.1% | 2,900 |
| 2024/07/03 | 1,994 | 1,995 | 1,991 | 1,994 | +1 | +0.1% | 4,200 |
| 2024/07/02 | 1,998 | 1,999 | 1,980 | 1,993 | -6 | -0.3% | 10,700 |
| 2024/07/01 | 1,995 | 2,000 | 1,995 | 1,999 | +5 | +0.3% | 2,900 |
| 2024/06/28 | 1,993 | 2,003 | 1,993 | 1,994 | +2 | +0.1% | 6,100 |
| 2024/06/27 | 1,999 | 2,006 | 1,990 | 1,992 | -15 | -0.7% | 13,600 |
| 2024/06/26 | 2,004 | 2,008 | 1,999 | 2,007 | +4 | +0.2% | 3,900 |
| 2024/06/25 | 2,016 | 2,016 | 1,997 | 2,003 | -13 | -0.6% | 10,800 |
| 2024/06/24 | 2,018 | 2,019 | 2,015 | 2,016 | -2 | -0.1% | 1,800 |
| 2024/06/21 | 2,020 | 2,022 | 2,017 | 2,018 | -2 | -0.1% | 2,200 |
| 2024/06/20 | 2,035 | 2,035 | 2,020 | 2,020 | ±0 | ±0% | 500 |
| 2024/06/19 | 2,024 | 2,034 | 2,018 | 2,020 | +2 | +0.1% | 900 |
| 2024/06/18 | 2,018 | 2,039 | 2,018 | 2,018 | +1 | ±0% | 1,600 |
| 2024/06/17 | 2,020 | 2,026 | 2,015 | 2,017 | -3 | -0.1% | 2,500 |
| 2024/06/14 | 2,042 | 2,042 | 2,020 | 2,020 | -3 | -0.1% | 2,500 |
| 2024/06/13 | 2,050 | 2,050 | 2,023 | 2,023 | -22 | -1.1% | 1,600 |
| 2024/06/12 | 2,040 | 2,045 | 2,031 | 2,045 | +5 | +0.2% | 400 |
| 2024/06/11 | 2,026 | 2,064 | 2,024 | 2,040 | +10 | +0.5% | 3,800 |
| 2024/06/10 | 2,055 | 2,055 | 2,028 | 2,030 | -25 | -1.2% | 3,700 |
| 2024/06/07 | 2,065 | 2,065 | 2,055 | 2,055 | -10 | -0.5% | 2,300 |
| 2024/06/06 | 2,078 | 2,085 | 2,065 | 2,065 | -11 | -0.5% | 3,000 |
| 2024/06/05 | 2,078 | 2,078 | 2,076 | 2,076 | -3 | -0.1% | 400 |
| 2024/06/04 | 2,081 | 2,081 | 2,079 | 2,079 | -5 | -0.2% | 1,100 |
| 2024/06/03 | 2,092 | 2,092 | 2,083 | 2,084 | +3 | +0.1% | 700 |
| 2024/05/31 | 2,077 | 2,096 | 2,077 | 2,081 | -14 | -0.7% | 400 |
| 2024/05/30 | 2,100 | 2,100 | 2,075 | 2,095 | -11 | -0.5% | 5,500 |
| 2024/05/29 | 2,098 | 2,107 | 2,090 | 2,106 | +8 | +0.4% | 4,200 |
| 2024/05/28 | 2,090 | 2,098 | 2,086 | 2,098 | +8 | +0.4% | 1,900 |
| 2024/05/27 | 2,094 | 2,094 | 2,078 | 2,090 | ±0 | ±0% | 1,300 |
| 2024/05/24 | 2,073 | 2,090 | 2,072 | 2,090 | +12 | +0.6% | 700 |
| 2024/05/23 | 2,080 | 2,081 | 2,058 | 2,078 | -6 | -0.3% | 2,100 |
| 2024/05/22 | 2,083 | 2,088 | 2,075 | 2,084 | +1 | ±0% | 2,600 |
| 2024/05/21 | 2,080 | 2,083 | 2,073 | 2,083 | +6 | +0.3% | 1,400 |
| 2024/05/20 | 2,080 | 2,080 | 2,063 | 2,077 | -3 | -0.1% | 2,400 |
| 2024/05/17 | 2,075 | 2,080 | 2,074 | 2,080 | +17 | +0.8% | 1,300 |
| 2024/05/16 | 2,097 | 2,097 | 2,059 | 2,063 | -26 | -1.2% | 4,900 |
| 2024/05/15 | 2,083 | 2,095 | 2,070 | 2,089 | +6 | +0.3% | 4,600 |
| 2024/05/14 | 2,071 | 2,090 | 2,070 | 2,083 | +18 | +0.9% | 3,400 |
| 2024/05/13 | 2,034 | 2,065 | 2,031 | 2,065 | +40 | +2% | 4,300 |
| 2024/05/10 | 2,020 | 2,025 | 2,017 | 2,025 | -5 | -0.2% | 1,700 |
| 2024/05/09 | 2,001 | 2,030 | 2,001 | 2,030 | +30 | +1.5% | 2,500 |
| 2024/05/08 | 1,997 | 2,000 | 1,996 | 2,000 | +2 | +0.1% | 2,400 |
| 2024/05/07 | 2,002 | 2,005 | 1,996 | 1,998 | -3 | -0.1% | 4,700 |
| 2024/05/02 | 2,001 | 2,003 | 1,998 | 2,001 | +1 | +0.1% | 4,100 |
| 2024/05/01 | 2,013 | 2,013 | 1,999 | 2,000 | -13 | -0.6% | 8,800 |
| 2024/04/30 | 2,016 | 2,018 | 2,013 | 2,013 | -2 | -0.1% | 1,600 |
| 2024/04/26 | 2,015 | 2,019 | 2,015 | 2,015 | -4 | -0.2% | 1,200 |
| 2024/04/25 | 2,021 | 2,021 | 2,019 | 2,019 | +3 | +0.1% | 1,800 |
| 2024/04/24 | 2,020 | 2,021 | 2,012 | 2,016 | -4 | -0.2% | 2,500 |
201～
250
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
