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 |
|---|---|---|---|---|---|---|---|
| 2025/10/20 | 1,548 | 1,553 | 1,529 | 1,536 | +17 | +1.1% | 123,700 |
| 2025/10/17 | 1,527 | 1,544 | 1,508 | 1,519 | -19 | -1.2% | 112,900 |
| 2025/10/16 | 1,530 | 1,568 | 1,524 | 1,538 | +26 | +1.7% | 224,600 |
| 2025/10/15 | 1,508 | 1,531 | 1,485 | 1,512 | +26 | +1.7% | 217,400 |
| 2025/10/14 | 1,466 | 1,510 | 1,466 | 1,486 | -13 | -0.9% | 194,100 |
| 2025/10/10 | 1,534 | 1,543 | 1,497 | 1,499 | -57 | -3.7% | 174,800 |
| 2025/10/09 | 1,565 | 1,580 | 1,533 | 1,556 | -5 | -0.3% | 192,500 |
| 2025/10/08 | 1,600 | 1,624 | 1,558 | 1,561 | -49 | -3% | 162,100 |
| 2025/10/07 | 1,600 | 1,621 | 1,593 | 1,610 | +18 | +1.1% | 156,100 |
| 2025/10/06 | 1,548 | 1,600 | 1,540 | 1,592 | +68 | +4.5% | 159,000 |
| 2025/10/03 | 1,542 | 1,569 | 1,523 | 1,524 | -26 | -1.7% | 106,800 |
| 2025/10/02 | 1,573 | 1,594 | 1,530 | 1,550 | -54 | -3.4% | 244,000 |
| 2025/10/01 | 1,605 | 1,612 | 1,564 | 1,604 | -14 | -0.9% | 236,300 |
| 2025/09/30 | 1,597 | 1,633 | 1,582 | 1,618 | +22 | +1.4% | 210,600 |
| 2025/09/29 | 1,625 | 1,625 | 1,575 | 1,596 | -6,614 | -80.6% | 172,800 |
| 2025/09/26 | 8,140 | 8,210 | 8,110 | 8,210 | +170 | +2.1% | 36,600 |
| 2025/09/25 | 8,080 | 8,130 | 8,040 | 8,040 | ±0 | ±0% | 24,000 |
| 2025/09/24 | 8,060 | 8,110 | 8,000 | 8,040 | -20 | -0.2% | 30,600 |
| 2025/09/22 | 8,190 | 8,190 | 8,060 | 8,060 | -90 | -1.1% | 21,600 |
| 2025/09/19 | 8,010 | 8,150 | 8,000 | 8,150 | +210 | +2.6% | 72,600 |
| 2025/09/18 | 7,920 | 7,960 | 7,880 | 7,940 | +20 | +0.3% | 18,500 |
| 2025/09/17 | 7,970 | 7,970 | 7,820 | 7,920 | -50 | -0.6% | 23,100 |
| 2025/09/16 | 8,020 | 8,060 | 7,920 | 7,970 | -60 | -0.7% | 29,100 |
| 2025/09/12 | 8,200 | 8,200 | 8,030 | 8,030 | -160 | -2% | 32,600 |
| 2025/09/11 | 8,280 | 8,310 | 8,160 | 8,190 | -30 | -0.4% | 25,700 |
| 2025/09/10 | 8,200 | 8,270 | 8,200 | 8,220 | +20 | +0.2% | 17,600 |
| 2025/09/09 | 8,150 | 8,290 | 8,110 | 8,200 | +60 | +0.7% | 38,500 |
| 2025/09/08 | 8,180 | 8,210 | 8,140 | 8,140 | +30 | +0.4% | 19,400 |
| 2025/09/05 | 8,100 | 8,180 | 8,040 | 8,110 | +30 | +0.4% | 25,500 |
| 2025/09/04 | 8,030 | 8,110 | 7,970 | 8,080 | -30 | -0.4% | 41,600 |
| 2025/09/03 | 8,470 | 8,470 | 8,080 | 8,110 | -360 | -4.3% | 63,600 |
| 2025/09/02 | 8,550 | 8,570 | 8,450 | 8,470 | -40 | -0.5% | 30,500 |
| 2025/09/01 | 8,550 | 8,580 | 8,430 | 8,510 | -10 | -0.1% | 27,300 |
| 2025/08/29 | 8,560 | 8,560 | 8,470 | 8,520 | -40 | -0.5% | 32,400 |
| 2025/08/28 | 8,590 | 8,590 | 8,500 | 8,560 | +20 | +0.2% | 30,000 |
| 2025/08/27 | 8,600 | 8,660 | 8,540 | 8,540 | -60 | -0.7% | 42,000 |
| 2025/08/26 | 8,610 | 8,610 | 8,540 | 8,600 | ±0 | ±0% | 51,400 |
| 2025/08/25 | 8,730 | 8,800 | 8,570 | 8,600 | -40 | -0.5% | 49,400 |
| 2025/08/22 | 8,500 | 8,770 | 8,440 | 8,640 | +180 | +2.1% | 64,500 |
| 2025/08/21 | 8,220 | 8,460 | 8,200 | 8,460 | +190 | +2.3% | 35,800 |
| 2025/08/20 | 8,300 | 8,520 | 8,250 | 8,270 | +80 | +1% | 67,900 |
| 2025/08/19 | 8,260 | 8,260 | 8,160 | 8,190 | -110 | -1.3% | 37,500 |
| 2025/08/18 | 8,460 | 8,460 | 8,270 | 8,300 | -10 | -0.1% | 49,600 |
| 2025/08/15 | 8,520 | 8,610 | 8,310 | 8,310 | -190 | -2.2% | 70,900 |
| 2025/08/14 | 8,470 | 8,590 | 8,450 | 8,500 | +50 | +0.6% | 49,800 |
| 2025/08/13 | 8,500 | 8,600 | 8,390 | 8,450 | -30 | -0.4% | 114,100 |
| 2025/08/12 | 8,230 | 8,510 | 8,230 | 8,480 | +310 | +3.8% | 117,500 |
| 2025/08/08 | 7,980 | 8,170 | 7,740 | 8,170 | +890 | +12.2% | 214,700 |
| 2025/08/07 | 7,450 | 7,450 | 7,180 | 7,280 | -210 | -2.8% | 64,700 |
| 2025/08/06 | 7,440 | 7,540 | 7,440 | 7,490 | +80 | +1.1% | 54,900 |
1～
50
件表示中 / 3806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 | 153,600円 | +0.4% | -15.1% | 3.13% | 12.79倍 | 1.04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 |
| 信越ポリ | 192,300円 | +2.6% | +5.9% | 2.91% | 16.28倍 | 1.26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 |
| ａｒｔｉｅｎｃｅ | 315,500円 | +1.1% | -14.3% | 3.17% | 9.85倍 | 0.61倍 |
|
旧東洋インキＨＤ。接着剤、樹脂、フィルム等に展開。ＦＰＤ用色材、ＥＶ電池分散体が成長製品 |
| ノエビアＨＤ | 445,500円 | +0.3% | +0.9% | 5.05% | 19.02倍 | 3.15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 |
| 伊勢化 | 2,936,000円 | +12.7% | +4.9% | 1.29% | 27.71倍 | 3.97倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
