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 |
|---|---|---|---|---|---|---|---|
| 2018/05/02 | 3,450 | 3,450 | 3,415 | 3,420 | -10 | -0.3% | 7,100 |
| 2018/05/01 | 3,450 | 3,450 | 3,405 | 3,430 | +15 | +0.4% | 7,400 |
| 2018/04/27 | 3,440 | 3,440 | 3,390 | 3,415 | -10 | -0.3% | 11,500 |
| 2018/04/26 | 3,405 | 3,440 | 3,400 | 3,425 | +20 | +0.6% | 11,900 |
| 2018/04/25 | 3,415 | 3,420 | 3,355 | 3,405 | -10 | -0.3% | 6,600 |
| 2018/04/24 | 3,360 | 3,415 | 3,345 | 3,415 | +50 | +1.5% | 7,700 |
| 2018/04/23 | 3,385 | 3,390 | 3,360 | 3,365 | -20 | -0.6% | 5,000 |
| 2018/04/20 | 3,435 | 3,435 | 3,380 | 3,385 | -65 | -1.9% | 8,700 |
| 2018/04/19 | 3,455 | 3,470 | 3,440 | 3,450 | -10 | -0.3% | 8,200 |
| 2018/04/18 | 3,430 | 3,480 | 3,400 | 3,460 | +30 | +0.9% | 16,000 |
| 2018/04/17 | 3,425 | 3,480 | 3,405 | 3,430 | +5 | +0.1% | 19,700 |
| 2018/04/16 | 3,360 | 3,445 | 3,360 | 3,425 | +55 | +1.6% | 17,800 |
| 2018/04/13 | 3,350 | 3,385 | 3,350 | 3,370 | +50 | +1.5% | 14,500 |
| 2018/04/12 | 3,385 | 3,385 | 3,315 | 3,320 | -55 | -1.6% | 16,000 |
| 2018/04/11 | 3,385 | 3,405 | 3,365 | 3,375 | -10 | -0.3% | 9,900 |
| 2018/04/10 | 3,380 | 3,400 | 3,325 | 3,385 | -20 | -0.6% | 14,600 |
| 2018/04/09 | 3,365 | 3,410 | 3,345 | 3,405 | +50 | +1.5% | 17,500 |
| 2018/04/06 | 3,355 | 3,375 | 3,340 | 3,355 | -10 | -0.3% | 22,400 |
| 2018/04/05 | 3,300 | 3,385 | 3,290 | 3,365 | +105 | +3.2% | 44,400 |
| 2018/04/04 | 3,110 | 3,275 | 3,095 | 3,260 | +150 | +4.8% | 31,200 |
| 2018/04/03 | 3,080 | 3,150 | 3,045 | 3,110 | +15 | +0.5% | 15,500 |
| 2018/04/02 | 3,150 | 3,150 | 3,085 | 3,095 | -35 | -1.1% | 11,500 |
| 2018/03/30 | 3,155 | 3,155 | 3,110 | 3,130 | +10 | +0.3% | 11,800 |
| 2018/03/29 | 3,150 | 3,180 | 3,075 | 3,120 | -30 | -1% | 15,600 |
| 2018/03/28 | 3,135 | 3,185 | 3,075 | 3,150 | -50 | -1.6% | 16,800 |
| 2018/03/27 | 3,135 | 3,200 | 3,090 | 3,200 | +120 | +3.9% | 29,500 |
| 2018/03/26 | 3,040 | 3,080 | 2,984 | 3,080 | +40 | +1.3% | 27,100 |
| 2018/03/23 | 3,155 | 3,155 | 3,035 | 3,040 | -170 | -5.3% | 32,300 |
| 2018/03/22 | 3,150 | 3,215 | 3,115 | 3,210 | +50 | +1.6% | 23,700 |
| 2018/03/20 | 3,160 | 3,170 | 3,145 | 3,160 | ±0 | ±0% | 11,000 |
| 2018/03/19 | 3,250 | 3,250 | 3,145 | 3,160 | -115 | -3.5% | 34,400 |
| 2018/03/16 | 3,240 | 3,290 | 3,235 | 3,275 | +25 | +0.8% | 39,900 |
| 2018/03/15 | 3,205 | 3,270 | 3,195 | 3,250 | +50 | +1.6% | 27,300 |
| 2018/03/14 | 3,235 | 3,250 | 3,200 | 3,200 | -45 | -1.4% | 14,500 |
| 2018/03/13 | 3,190 | 3,250 | 3,170 | 3,245 | +50 | +1.6% | 24,700 |
| 2018/03/12 | 3,250 | 3,250 | 3,190 | 3,195 | -15 | -0.5% | 14,300 |
| 2018/03/09 | 3,205 | 3,250 | 3,190 | 3,210 | +25 | +0.8% | 33,000 |
| 2018/03/08 | 3,200 | 3,230 | 3,180 | 3,185 | +10 | +0.3% | 29,500 |
| 2018/03/07 | 3,135 | 3,190 | 3,125 | 3,175 | -10 | -0.3% | 17,700 |
| 2018/03/06 | 3,175 | 3,220 | 3,175 | 3,185 | +35 | +1.1% | 25,400 |
| 2018/03/05 | 3,135 | 3,160 | 3,120 | 3,150 | -10 | -0.3% | 31,800 |
| 2018/03/02 | 3,160 | 3,175 | 3,125 | 3,160 | -10 | -0.3% | 31,800 |
| 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 |
1751～
1800
件表示中 / 3734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 | 687,000円 | +0.4% | -15.1% | 3.49% | 11.44倍 | 0.93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 |
| ノエビアＨＤ | 432,500円 | +0.3% | +0.9% | 5.20% | 18.46倍 | 3.06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 | 171,500円 | +4.0% | +5.9% | 3.03% | 13.80倍 | 1.12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 | 389,000円 | +4.6% | -16.7% | 1.95% | 14.59倍 | 1.32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 |
| 伊勢化 | 2,500,000円 | +12.7% | +4.9% | 1.52% | 23.59倍 | 3.59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
