高砂香料工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2024/05/10 | 3,600 | 3,740 | 3,560 | 3,720 | +130 | +3.6% | 35,400 |
2024/05/09 | 3,510 | 3,600 | 3,510 | 3,590 | +85 | +2.4% | 23,200 |
2024/05/08 | 3,460 | 3,515 | 3,430 | 3,505 | +45 | +1.3% | 23,300 |
2024/05/07 | 3,515 | 3,515 | 3,460 | 3,460 | -10 | -0.3% | 14,200 |
2024/05/02 | 3,520 | 3,520 | 3,435 | 3,470 | -45 | -1.3% | 5,400 |
2024/05/01 | 3,510 | 3,520 | 3,460 | 3,515 | +5 | +0.1% | 9,100 |
2024/04/30 | 3,450 | 3,510 | 3,440 | 3,510 | +120 | +3.5% | 22,400 |
2024/04/26 | 3,305 | 3,430 | 3,270 | 3,390 | +105 | +3.2% | 19,600 |
2024/04/25 | 3,340 | 3,340 | 3,285 | 3,285 | -55 | -1.6% | 8,100 |
2024/04/24 | 3,375 | 3,380 | 3,330 | 3,340 | -15 | -0.4% | 8,800 |
2024/04/23 | 3,385 | 3,385 | 3,355 | 3,355 | -10 | -0.3% | 5,500 |
2024/04/22 | 3,355 | 3,380 | 3,345 | 3,365 | +35 | +1.1% | 7,700 |
2024/04/19 | 3,360 | 3,360 | 3,280 | 3,330 | -95 | -2.8% | 24,100 |
2024/04/18 | 3,310 | 3,450 | 3,275 | 3,425 | +100 | +3% | 15,400 |
2024/04/17 | 3,405 | 3,405 | 3,325 | 3,325 | -80 | -2.3% | 15,300 |
2024/04/16 | 3,405 | 3,455 | 3,375 | 3,405 | -65 | -1.9% | 24,500 |
2024/04/15 | 3,420 | 3,500 | 3,420 | 3,470 | -5 | -0.1% | 24,800 |
2024/04/12 | 3,500 | 3,520 | 3,475 | 3,475 | +5 | +0.1% | 16,900 |
2024/04/11 | 3,405 | 3,485 | 3,405 | 3,470 | +5 | +0.1% | 14,100 |
2024/04/10 | 3,445 | 3,495 | 3,435 | 3,465 | +20 | +0.6% | 9,300 |
2024/04/09 | 3,490 | 3,495 | 3,430 | 3,445 | -25 | -0.7% | 8,700 |
2024/04/08 | 3,480 | 3,520 | 3,465 | 3,470 | -10 | -0.3% | 17,000 |
2024/04/05 | 3,445 | 3,490 | 3,445 | 3,480 | -35 | -1% | 11,700 |
2024/04/04 | 3,460 | 3,520 | 3,450 | 3,515 | +85 | +2.5% | 26,100 |
2024/04/03 | 3,380 | 3,445 | 3,350 | 3,430 | +50 | +1.5% | 16,500 |
2024/04/02 | 3,425 | 3,435 | 3,375 | 3,380 | -45 | -1.3% | 14,800 |
2024/04/01 | 3,460 | 3,465 | 3,405 | 3,425 | -35 | -1% | 15,100 |
2024/03/29 | 3,460 | 3,470 | 3,425 | 3,460 | +30 | +0.9% | 15,700 |
2024/03/28 | 3,590 | 3,605 | 3,395 | 3,430 | -240 | -6.5% | 54,100 |
2024/03/27 | 3,675 | 3,715 | 3,665 | 3,670 | +35 | +1% | 35,800 |
2024/03/26 | 3,610 | 3,640 | 3,595 | 3,635 | +55 | +1.5% | 15,600 |
2024/03/25 | 3,600 | 3,630 | 3,575 | 3,580 | -45 | -1.2% | 21,900 |
2024/03/22 | 3,625 | 3,635 | 3,605 | 3,625 | +20 | +0.6% | 11,800 |
2024/03/21 | 3,595 | 3,665 | 3,590 | 3,605 | +40 | +1.1% | 29,800 |
2024/03/19 | 3,515 | 3,565 | 3,480 | 3,565 | +30 | +0.8% | 15,400 |
2024/03/18 | 3,490 | 3,535 | 3,450 | 3,535 | +100 | +2.9% | 15,900 |
2024/03/15 | 3,340 | 3,435 | 3,340 | 3,435 | +65 | +1.9% | 15,100 |
2024/03/14 | 3,365 | 3,380 | 3,335 | 3,370 | +30 | +0.9% | 21,500 |
2024/03/13 | 3,335 | 3,350 | 3,305 | 3,340 | +20 | +0.6% | 15,100 |
2024/03/12 | 3,280 | 3,330 | 3,240 | 3,320 | +15 | +0.5% | 10,500 |
2024/03/11 | 3,330 | 3,355 | 3,270 | 3,305 | -50 | -1.5% | 18,800 |
2024/03/08 | 3,350 | 3,375 | 3,335 | 3,355 | +20 | +0.6% | 32,500 |
2024/03/07 | 3,380 | 3,380 | 3,325 | 3,335 | -15 | -0.4% | 12,100 |
2024/03/06 | 3,315 | 3,370 | 3,315 | 3,350 | +5 | +0.1% | 22,700 |
2024/03/05 | 3,375 | 3,400 | 3,335 | 3,345 | -30 | -0.9% | 21,900 |
2024/03/04 | 3,380 | 3,410 | 3,350 | 3,375 | -5 | -0.1% | 20,700 |
2024/03/01 | 3,285 | 3,390 | 3,285 | 3,380 | +95 | +2.9% | 25,800 |
2024/02/29 | 3,360 | 3,380 | 3,280 | 3,285 | -100 | -3% | 40,600 |
2024/02/28 | 3,425 | 3,430 | 3,355 | 3,385 | -40 | -1.2% | 23,400 |
2024/02/27 | 3,380 | 3,445 | 3,370 | 3,425 | +25 | +0.7% | 36,400 |
1~
50
件表示中 / 3452件
類似銘柄と比較する
現在ご覧いただいている「高砂香」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 |
---|---|---|---|---|---|---|---|---|
高砂香 | 372,000円 | +7.1% | -49.7% | 1.88% | 36.22倍 | 0.56倍 |
|
香料で国内1位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
松本油 | 1,749,000円 | -0.2% | -25.0% | 2.00% | 10.36倍 | 0.73倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
メック | 385,000円 | +16.3% | +15.5% | 1.17% | 33.53倍 | 2.91倍 |
|
電子基板向け中心の薬品会社。銅表面処理剤が主力。研究開発型企業。中国、台湾などアジア強化 |
石原産 | 184,300円 | +5.2% | +6.3% | 3.26% | 8.80倍 | 0.69倍 |
|
顔料など酸化チタン大手。MLCC向けチタン酸バリウムなど機能材料が柱。農薬は新興国開拓 |
大有機 | 326,000円 | +7.2% | +0.6% | 1.78% | 25.51倍 | 1.60倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
市場注目の銘柄
チャート関連のコラム