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 |
|---|---|---|---|---|---|---|---|
| 2018/12/06 | 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 |
| 2018/10/09 | 4,165 | 4,170 | 3,975 | 3,980 | -280 | -6.6% | 31,700 |
| 2018/10/05 | 4,300 | 4,325 | 4,205 | 4,260 | -70 | -1.6% | 27,500 |
| 2018/10/04 | 4,200 | 4,350 | 4,180 | 4,330 | +205 | +5% | 31,300 |
| 2018/10/03 | 4,135 | 4,230 | 4,125 | 4,125 | -80 | -1.9% | 17,600 |
| 2018/10/02 | 4,070 | 4,245 | 4,070 | 4,205 | +170 | +4.2% | 17,200 |
| 2018/10/01 | 4,110 | 4,140 | 4,020 | 4,035 | -125 | -3% | 18,800 |
| 2018/09/28 | 4,170 | 4,260 | 4,135 | 4,160 | +15 | +0.4% | 20,100 |
| 2018/09/27 | 4,210 | 4,260 | 4,120 | 4,145 | -95 | -2.2% | 30,600 |
| 2018/09/26 | 4,180 | 4,245 | 4,135 | 4,240 | +10 | +0.2% | 30,500 |
1651～
1700
件表示中 / 3783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 | 803,000円 | +0.4% | -15.1% | 2.99% | 13.38倍 | 1.09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 |
| 東亜合成 | 156,300円 | -3.0% | -7.5% | 4.16% | 13.74倍 | 0.80倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 扶桑化学 | 480,000円 | +4.6% | -16.7% | 1.58% | 18.01倍 | 1.63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 |
| ａｒｔｉｅｎｃｅ | 318,500円 | +1.1% | -14.3% | 3.14% | 10.00倍 | 0.62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 | 463,000円 | +0.3% | +0.9% | 4.86% | 19.77倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
