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 |
|---|---|---|---|---|---|---|---|
| 2018/03/01 | 3,200 | 3,210 | 3,160 | 3,170 | -15 | -0.5% | 38,000 |
| 2018/02/28 | 3,220 | 3,240 | 3,185 | 3,185 | -35 | -1.1% | 31,300 |
| 2018/02/27 | 3,230 | 3,255 | 3,215 | 3,220 | -10 | -0.3% | 24,700 |
| 2018/02/26 | 3,260 | 3,285 | 3,210 | 3,230 | -20 | -0.6% | 26,700 |
| 2018/02/23 | 3,175 | 3,250 | 3,160 | 3,250 | +75 | +2.4% | 10,300 |
| 2018/02/22 | 3,210 | 3,210 | 3,170 | 3,175 | -40 | -1.2% | 16,900 |
| 2018/02/21 | 3,210 | 3,225 | 3,180 | 3,215 | +15 | +0.5% | 25,600 |
| 2018/02/20 | 3,220 | 3,220 | 3,180 | 3,200 | +15 | +0.5% | 16,300 |
| 2018/02/19 | 3,140 | 3,195 | 3,135 | 3,185 | +85 | +2.7% | 16,300 |
| 2018/02/16 | 3,070 | 3,145 | 3,060 | 3,100 | +30 | +1% | 22,100 |
| 2018/02/15 | 2,980 | 3,105 | 2,980 | 3,070 | -30 | -1% | 50,300 |
| 2018/02/14 | 3,130 | 3,155 | 3,075 | 3,100 | -35 | -1.1% | 27,300 |
| 2018/02/13 | 3,210 | 3,225 | 3,130 | 3,135 | -55 | -1.7% | 37,400 |
| 2018/02/09 | 3,150 | 3,210 | 3,125 | 3,190 | -25 | -0.8% | 33,900 |
| 2018/02/08 | 3,195 | 3,235 | 3,195 | 3,215 | +20 | +0.6% | 16,400 |
| 2018/02/07 | 3,285 | 3,320 | 3,195 | 3,195 | -30 | -0.9% | 40,900 |
| 2018/02/06 | 3,280 | 3,295 | 3,170 | 3,225 | -150 | -4.4% | 54,800 |
| 2018/02/05 | 3,385 | 3,400 | 3,360 | 3,375 | -75 | -2.2% | 25,400 |
| 2018/02/02 | 3,485 | 3,500 | 3,430 | 3,450 | -70 | -2% | 19,200 |
| 2018/02/01 | 3,380 | 3,540 | 3,380 | 3,520 | +145 | +4.3% | 38,600 |
| 2018/01/31 | 3,430 | 3,450 | 3,375 | 3,375 | -55 | -1.6% | 38,500 |
| 2018/01/30 | 3,470 | 3,480 | 3,425 | 3,430 | -60 | -1.7% | 24,600 |
| 2018/01/29 | 3,500 | 3,505 | 3,455 | 3,490 | +35 | +1% | 24,200 |
| 2018/01/26 | 3,490 | 3,515 | 3,445 | 3,455 | -25 | -0.7% | 24,300 |
| 2018/01/25 | 3,545 | 3,545 | 3,480 | 3,480 | -90 | -2.5% | 23,100 |
| 2018/01/24 | 3,560 | 3,580 | 3,535 | 3,570 | -15 | -0.4% | 16,000 |
| 2018/01/23 | 3,560 | 3,585 | 3,555 | 3,585 | +30 | +0.8% | 13,800 |
| 2018/01/22 | 3,550 | 3,555 | 3,500 | 3,555 | ±0 | ±0% | 18,300 |
| 2018/01/19 | 3,490 | 3,555 | 3,490 | 3,555 | +50 | +1.4% | 15,600 |
| 2018/01/18 | 3,545 | 3,585 | 3,505 | 3,505 | -35 | -1% | 18,100 |
| 2018/01/17 | 3,570 | 3,580 | 3,525 | 3,540 | -70 | -1.9% | 22,700 |
| 2018/01/16 | 3,580 | 3,615 | 3,565 | 3,610 | +30 | +0.8% | 13,700 |
| 2018/01/15 | 3,585 | 3,605 | 3,570 | 3,580 | ±0 | ±0% | 11,200 |
| 2018/01/12 | 3,615 | 3,620 | 3,570 | 3,580 | -65 | -1.8% | 24,900 |
| 2018/01/11 | 3,675 | 3,675 | 3,610 | 3,645 | -40 | -1.1% | 17,400 |
| 2018/01/10 | 3,720 | 3,735 | 3,640 | 3,685 | -45 | -1.2% | 23,100 |
| 2018/01/09 | 3,670 | 3,735 | 3,630 | 3,730 | +50 | +1.4% | 30,400 |
| 2018/01/05 | 3,665 | 3,695 | 3,650 | 3,680 | +15 | +0.4% | 28,300 |
| 2018/01/04 | 3,660 | 3,680 | 3,605 | 3,665 | +10 | +0.3% | 25,700 |
| 2017/12/29 | 3,610 | 3,665 | 3,605 | 3,655 | +55 | +1.5% | 30,300 |
| 2017/12/28 | 3,530 | 3,620 | 3,525 | 3,600 | +70 | +2% | 28,000 |
| 2017/12/27 | 3,490 | 3,530 | 3,465 | 3,530 | +40 | +1.1% | 14,400 |
| 2017/12/26 | 3,475 | 3,500 | 3,465 | 3,490 | +20 | +0.6% | 21,300 |
| 2017/12/25 | 3,495 | 3,500 | 3,465 | 3,470 | -20 | -0.6% | 10,200 |
| 2017/12/22 | 3,520 | 3,535 | 3,490 | 3,490 | -35 | -1% | 13,100 |
| 2017/12/21 | 3,515 | 3,525 | 3,490 | 3,525 | +10 | +0.3% | 10,700 |
| 2017/12/20 | 3,470 | 3,520 | 3,450 | 3,515 | +40 | +1.2% | 14,000 |
| 2017/12/19 | 3,485 | 3,495 | 3,465 | 3,475 | -10 | -0.3% | 10,300 |
| 2017/12/18 | 3,475 | 3,490 | 3,440 | 3,485 | +45 | +1.3% | 15,000 |
| 2017/12/15 | 3,460 | 3,470 | 3,410 | 3,440 | -50 | -1.4% | 46,000 |
1751～
1800
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
