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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 7,020 | 7,140 | 6,930 | 7,090 | +70 | +1% | 43,400 |
| 2025/06/12 | 6,960 | 7,070 | 6,930 | 7,020 | +60 | +0.9% | 40,900 |
| 2025/06/11 | 6,880 | 7,000 | 6,870 | 6,960 | +90 | +1.3% | 42,500 |
| 2025/06/10 | 7,010 | 7,070 | 6,850 | 6,870 | -150 | -2.1% | 45,000 |
| 2025/06/09 | 6,990 | 7,150 | 6,980 | 7,020 | +50 | +0.7% | 39,700 |
| 2025/06/06 | 6,920 | 7,040 | 6,920 | 6,970 | +70 | +1% | 34,700 |
| 2025/06/05 | 6,850 | 6,930 | 6,790 | 6,900 | +60 | +0.9% | 38,900 |
| 2025/06/04 | 6,740 | 6,880 | 6,730 | 6,840 | +100 | +1.5% | 78,900 |
| 2025/06/03 | 6,610 | 6,760 | 6,580 | 6,740 | +180 | +2.7% | 47,600 |
| 2025/06/02 | 6,540 | 6,620 | 6,510 | 6,560 | -40 | -0.6% | 27,700 |
| 2025/05/30 | 6,460 | 6,620 | 6,460 | 6,600 | +90 | +1.4% | 39,900 |
| 2025/05/29 | 6,500 | 6,580 | 6,420 | 6,510 | -10 | -0.2% | 41,900 |
| 2025/05/28 | 6,700 | 6,730 | 6,520 | 6,520 | -180 | -2.7% | 31,100 |
| 2025/05/27 | 6,710 | 6,750 | 6,630 | 6,700 | -10 | -0.1% | 23,200 |
| 2025/05/26 | 6,550 | 6,720 | 6,550 | 6,710 | +170 | +2.6% | 31,000 |
| 2025/05/23 | 6,430 | 6,570 | 6,430 | 6,540 | +110 | +1.7% | 34,600 |
| 2025/05/22 | 6,350 | 6,450 | 6,330 | 6,430 | +90 | +1.4% | 39,400 |
| 2025/05/21 | 6,320 | 6,380 | 6,240 | 6,340 | -40 | -0.6% | 45,000 |
| 2025/05/20 | 6,350 | 6,400 | 6,200 | 6,380 | +40 | +0.6% | 53,000 |
| 2025/05/19 | 6,300 | 6,430 | 6,210 | 6,340 | +40 | +0.6% | 66,500 |
| 2025/05/16 | 6,190 | 6,530 | 6,160 | 6,300 | -270 | -4.1% | 147,900 |
| 2025/05/15 | 6,640 | 6,700 | 6,570 | 6,570 | -110 | -1.6% | 88,000 |
| 2025/05/14 | 6,700 | 6,730 | 6,620 | 6,680 | -20 | -0.3% | 42,100 |
| 2025/05/13 | 6,710 | 6,770 | 6,660 | 6,700 | +80 | +1.2% | 57,000 |
| 2025/05/12 | 6,680 | 6,710 | 6,570 | 6,620 | -30 | -0.5% | 33,900 |
| 2025/05/09 | 6,610 | 6,690 | 6,610 | 6,650 | +70 | +1.1% | 38,000 |
| 2025/05/08 | 6,580 | 6,650 | 6,520 | 6,580 | +20 | +0.3% | 37,100 |
| 2025/05/07 | 6,600 | 6,630 | 6,540 | 6,560 | -40 | -0.6% | 27,700 |
| 2025/05/02 | 6,660 | 6,710 | 6,580 | 6,600 | -100 | -1.5% | 39,200 |
| 2025/05/01 | 6,710 | 6,740 | 6,650 | 6,700 | ±0 | ±0% | 39,200 |
| 2025/04/30 | 6,700 | 6,810 | 6,640 | 6,700 | +100 | +1.5% | 75,600 |
| 2025/04/28 | 6,560 | 6,650 | 6,560 | 6,600 | +100 | +1.5% | 54,300 |
| 2025/04/25 | 6,440 | 6,500 | 6,420 | 6,500 | +90 | +1.4% | 30,700 |
| 2025/04/24 | 6,420 | 6,510 | 6,410 | 6,410 | -10 | -0.2% | 21,400 |
| 2025/04/23 | 6,510 | 6,560 | 6,390 | 6,420 | +10 | +0.2% | 44,900 |
| 2025/04/22 | 6,290 | 6,470 | 6,280 | 6,410 | +110 | +1.7% | 23,500 |
| 2025/04/21 | 6,330 | 6,440 | 6,290 | 6,300 | +10 | +0.2% | 38,300 |
| 2025/04/18 | 6,150 | 6,310 | 6,130 | 6,290 | +140 | +2.3% | 29,000 |
| 2025/04/17 | 6,090 | 6,150 | 6,090 | 6,150 | +20 | +0.3% | 28,200 |
| 2025/04/16 | 6,110 | 6,180 | 6,090 | 6,130 | +20 | +0.3% | 38,700 |
| 2025/04/15 | 6,190 | 6,190 | 6,100 | 6,110 | -50 | -0.8% | 23,100 |
| 2025/04/14 | 6,070 | 6,170 | 6,070 | 6,160 | +150 | +2.5% | 30,300 |
| 2025/04/11 | 6,050 | 6,050 | 5,840 | 6,010 | -90 | -1.5% | 49,900 |
| 2025/04/10 | 6,220 | 6,220 | 6,030 | 6,100 | +280 | +4.8% | 48,000 |
| 2025/04/09 | 5,690 | 5,890 | 5,680 | 5,820 | ±0 | ±0% | 88,400 |
| 2025/04/08 | 5,710 | 5,940 | 5,680 | 5,820 | +270 | +4.9% | 68,600 |
| 2025/04/07 | 5,410 | 5,750 | 5,290 | 5,550 | -250 | -4.3% | 138,900 |
| 2025/04/04 | 5,880 | 5,940 | 5,660 | 5,800 | -280 | -4.6% | 86,000 |
| 2025/04/03 | 5,960 | 6,090 | 5,910 | 6,080 | -150 | -2.4% | 70,900 |
| 2025/04/02 | 6,450 | 6,450 | 6,190 | 6,230 | -240 | -3.7% | 67,400 |
1～
50
件表示中 / 3720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 | 709,000円 | +0.4% | -15.1% | 3.39% | 11.81倍 | 0.96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 |
| ａｒｔｉｅｎｃｅ | 299,000円 | +5.4% | 0.0% | 3.34% | 8.49倍 | 0.57倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| ノエビアＨＤ | 426,000円 | +0.3% | +0.9% | 5.28% | 18.19倍 | 3.01倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 信越ポリ | 166,100円 | +4.0% | +5.9% | 3.13% | 13.36倍 | 1.09倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 扶桑化学 | 377,500円 | +4.6% | -16.7% | 2.01% | 14.16倍 | 1.28倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
市場注目の銘柄
チャート関連のコラム
