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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 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 |
| 2024/04/23 | 2,024 | 2,024 | 2,013 | 2,020 | ±0 | ±0% | 1,300 |
| 2024/04/22 | 2,011 | 2,020 | 2,011 | 2,020 | +6 | +0.3% | 2,200 |
| 2024/04/19 | 2,021 | 2,025 | 2,012 | 2,014 | -7 | -0.3% | 3,800 |
| 2024/04/18 | 2,023 | 2,025 | 2,021 | 2,021 | -4 | -0.2% | 2,500 |
| 2024/04/17 | 2,030 | 2,032 | 2,025 | 2,025 | -4 | -0.2% | 1,800 |
| 2024/04/16 | 2,053 | 2,053 | 2,029 | 2,029 | -24 | -1.2% | 5,500 |
| 2024/04/15 | 2,052 | 2,053 | 2,050 | 2,053 | ±0 | ±0% | 1,600 |
251～
300
件表示中 / 3735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 | 163,700円 | +4.1% | -19.4% | 2.44% | 12.90倍 | 0.69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% | 1.50% | 11.33倍 | 0.37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 |
| ウェーブロック | 59,600円 | +3.7% | +22.0% | 5.03% | 8.68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 |
| サンエー化研 | 55,300円 | +1.7% | +161.4% | 3.25% | 33.09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 |
| 三和油化 | 144,300円 | +6.0% | +18.2% | 2.98% | 8.42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 |
市場注目の銘柄
チャート関連のコラム
