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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 3,465 | 3,470 | 3,380 | 3,425 | -5 | -0.1% | 24,400 |
| 2018/12/18 | 3,580 | 3,580 | 3,430 | 3,430 | -180 | -5% | 21,600 |
| 2018/12/17 | 3,620 | 3,660 | 3,590 | 3,610 | +10 | +0.3% | 20,400 |
| 2018/12/14 | 3,650 | 3,680 | 3,575 | 3,600 | -40 | -1.1% | 30,400 |
| 2018/12/13 | 3,605 | 3,665 | 3,595 | 3,640 | +70 | +2% | 20,800 |
| 2018/12/12 | 3,475 | 3,585 | 3,475 | 3,570 | +150 | +4.4% | 22,800 |
| 2018/12/11 | 3,540 | 3,540 | 3,390 | 3,420 | -120 | -3.4% | 24,000 |
| 2018/12/10 | 3,695 | 3,695 | 3,530 | 3,540 | -85 | -2.3% | 35,100 |
| 2018/12/07 | 3,655 | 3,670 | 3,605 | 3,625 | -25 | -0.7% | 18,900 |
| 2018/12/06 | 3,740 | 3,750 | 3,635 | 3,650 | -160 | -4.2% | 34,000 |
| 2018/12/05 | 3,745 | 3,910 | 3,725 | 3,810 | -5 | -0.1% | 39,800 |
| 2018/12/04 | 3,960 | 3,960 | 3,810 | 3,815 | -150 | -3.8% | 21,600 |
| 2018/12/03 | 3,895 | 3,980 | 3,895 | 3,965 | +75 | +1.9% | 23,900 |
| 2018/11/30 | 3,815 | 3,935 | 3,770 | 3,890 | +35 | +0.9% | 32,800 |
| 2018/11/29 | 3,750 | 3,900 | 3,750 | 3,855 | +160 | +4.3% | 39,900 |
| 2018/11/28 | 3,665 | 3,705 | 3,630 | 3,695 | +30 | +0.8% | 14,800 |
| 2018/11/27 | 3,660 | 3,675 | 3,630 | 3,665 | -10 | -0.3% | 16,100 |
| 2018/11/26 | 3,660 | 3,695 | 3,630 | 3,675 | +35 | +1% | 12,900 |
| 2018/11/22 | 3,645 | 3,645 | 3,555 | 3,640 | +60 | +1.7% | 17,400 |
| 2018/11/21 | 3,620 | 3,625 | 3,575 | 3,580 | -110 | -3% | 24,300 |
| 2018/11/20 | 3,745 | 3,745 | 3,645 | 3,690 | -75 | -2% | 17,500 |
| 2018/11/19 | 3,710 | 3,765 | 3,685 | 3,765 | +45 | +1.2% | 10,700 |
| 2018/11/16 | 3,795 | 3,795 | 3,645 | 3,720 | -30 | -0.8% | 23,700 |
| 2018/11/15 | 3,750 | 3,775 | 3,710 | 3,750 | -55 | -1.4% | 12,300 |
| 2018/11/14 | 3,750 | 3,825 | 3,735 | 3,805 | +80 | +2.1% | 20,600 |
| 2018/11/13 | 3,910 | 3,910 | 3,720 | 3,725 | -250 | -6.3% | 22,000 |
| 2018/11/12 | 3,985 | 4,025 | 3,915 | 3,975 | +15 | +0.4% | 25,000 |
| 2018/11/09 | 4,045 | 4,085 | 3,860 | 3,960 | +195 | +5.2% | 51,700 |
| 2018/11/08 | 3,665 | 3,765 | 3,550 | 3,765 | +170 | +4.7% | 24,600 |
| 2018/11/07 | 3,680 | 3,720 | 3,570 | 3,595 | -60 | -1.6% | 12,900 |
| 2018/11/06 | 3,675 | 3,705 | 3,650 | 3,655 | -20 | -0.5% | 9,300 |
| 2018/11/05 | 3,715 | 3,715 | 3,620 | 3,675 | -45 | -1.2% | 18,000 |
| 2018/11/02 | 3,630 | 3,730 | 3,625 | 3,720 | +120 | +3.3% | 30,900 |
| 2018/11/01 | 3,590 | 3,670 | 3,565 | 3,600 | +5 | +0.1% | 26,600 |
| 2018/10/31 | 3,515 | 3,650 | 3,510 | 3,595 | +150 | +4.4% | 40,700 |
| 2018/10/30 | 3,425 | 3,560 | 3,425 | 3,445 | +10 | +0.3% | 99,100 |
| 2018/10/29 | 3,540 | 3,580 | 3,425 | 3,435 | -70 | -2% | 26,600 |
| 2018/10/26 | 3,480 | 3,605 | 3,480 | 3,505 | +50 | +1.4% | 36,400 |
| 2018/10/25 | 3,540 | 3,545 | 3,440 | 3,455 | -195 | -5.3% | 32,300 |
| 2018/10/24 | 3,570 | 3,665 | 3,505 | 3,650 | +80 | +2.2% | 24,600 |
| 2018/10/23 | 3,735 | 3,735 | 3,570 | 3,570 | -215 | -5.7% | 22,500 |
| 2018/10/22 | 3,640 | 3,800 | 3,640 | 3,785 | +30 | +0.8% | 21,200 |
| 2018/10/19 | 3,575 | 3,815 | 3,540 | 3,755 | +135 | +3.7% | 42,700 |
| 2018/10/18 | 3,665 | 3,680 | 3,595 | 3,620 | -75 | -2% | 19,300 |
| 2018/10/17 | 3,600 | 3,705 | 3,600 | 3,695 | +120 | +3.4% | 23,900 |
| 2018/10/16 | 3,600 | 3,620 | 3,515 | 3,575 | -35 | -1% | 23,600 |
| 2018/10/15 | 3,725 | 3,725 | 3,605 | 3,610 | -135 | -3.6% | 31,300 |
| 2018/10/12 | 3,870 | 3,870 | 3,740 | 3,745 | -130 | -3.4% | 27,900 |
| 2018/10/11 | 3,800 | 3,940 | 3,760 | 3,875 | +15 | +0.4% | 39,600 |
| 2018/10/10 | 3,985 | 3,990 | 3,830 | 3,860 | -120 | -3% | 22,400 |
1551～
1600
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「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 | 660,000円 | +14.8% | +239.9% | 3.64% | 9.19倍 | 0.91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 |
| クレハ | 252,200円 | -10.1% | -24.5% | 3.44% | 17.92倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| エスケー化研 | 881,000円 | +2.1% | -19.7% | 1.36% | 12.51倍 | 0.75倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 扶桑化学 | 357,000円 | +17.7% | +38.0% | 2.04% | 11.34倍 | 1.27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 |
| 長谷川香 | 286,000円 | +3.7% | +7.5% | 2.59% | 15.41倍 | 0.98倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
