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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 3,470 | 3,490 | 3,450 | 3,490 | +25 | +0.7% | 18,200 |
| 2017/12/13 | 3,505 | 3,510 | 3,455 | 3,465 | -45 | -1.3% | 24,500 |
| 2017/12/12 | 3,550 | 3,550 | 3,490 | 3,510 | -30 | -0.8% | 20,200 |
| 2017/12/11 | 3,610 | 3,610 | 3,495 | 3,540 | -5 | -0.1% | 24,200 |
| 2017/12/08 | 3,490 | 3,555 | 3,490 | 3,545 | -15 | -0.4% | 29,800 |
| 2017/12/07 | 3,510 | 3,575 | 3,510 | 3,560 | +50 | +1.4% | 30,300 |
| 2017/12/06 | 3,550 | 3,560 | 3,505 | 3,510 | -45 | -1.3% | 27,400 |
| 2017/12/05 | 3,530 | 3,570 | 3,510 | 3,555 | +15 | +0.4% | 36,500 |
| 2017/12/04 | 3,595 | 3,595 | 3,535 | 3,540 | -35 | -1% | 14,500 |
| 2017/12/01 | 3,545 | 3,580 | 3,540 | 3,575 | +30 | +0.8% | 24,400 |
| 2017/11/30 | 3,570 | 3,570 | 3,530 | 3,545 | -25 | -0.7% | 26,300 |
| 2017/11/29 | 3,585 | 3,590 | 3,535 | 3,570 | -15 | -0.4% | 26,900 |
| 2017/11/28 | 3,625 | 3,630 | 3,570 | 3,585 | -40 | -1.1% | 24,400 |
| 2017/11/27 | 3,685 | 3,685 | 3,610 | 3,625 | -55 | -1.5% | 21,400 |
| 2017/11/24 | 3,615 | 3,685 | 3,610 | 3,680 | +65 | +1.8% | 25,100 |
| 2017/11/22 | 3,685 | 3,705 | 3,605 | 3,615 | -60 | -1.6% | 34,200 |
| 2017/11/21 | 3,670 | 3,705 | 3,650 | 3,675 | +5 | +0.1% | 22,800 |
| 2017/11/20 | 3,610 | 3,695 | 3,580 | 3,670 | +30 | +0.8% | 41,100 |
| 2017/11/17 | 3,680 | 3,680 | 3,620 | 3,640 | -55 | -1.5% | 41,300 |
| 2017/11/16 | 3,545 | 3,710 | 3,515 | 3,695 | +115 | +3.2% | 64,300 |
| 2017/11/15 | 3,625 | 3,670 | 3,540 | 3,580 | -35 | -1% | 65,200 |
| 2017/11/14 | 3,610 | 3,655 | 3,560 | 3,615 | +10 | +0.3% | 47,900 |
| 2017/11/13 | 3,615 | 3,625 | 3,540 | 3,605 | -10 | -0.3% | 55,800 |
| 2017/11/10 | 3,670 | 3,690 | 3,615 | 3,615 | -335 | -8.5% | 120,700 |
| 2017/11/09 | 4,000 | 4,000 | 3,900 | 3,950 | -55 | -1.4% | 37,600 |
| 2017/11/08 | 3,990 | 4,005 | 3,930 | 4,005 | +55 | +1.4% | 14,600 |
| 2017/11/07 | 3,925 | 3,955 | 3,890 | 3,950 | +25 | +0.6% | 14,700 |
| 2017/11/06 | 3,920 | 3,940 | 3,895 | 3,925 | +5 | +0.1% | 12,700 |
| 2017/11/02 | 3,920 | 3,930 | 3,880 | 3,920 | ±0 | ±0% | 18,100 |
| 2017/11/01 | 3,950 | 3,990 | 3,910 | 3,920 | -10 | -0.3% | 21,400 |
| 2017/10/31 | 3,940 | 3,940 | 3,900 | 3,930 | -15 | -0.4% | 17,000 |
| 2017/10/30 | 3,960 | 3,965 | 3,895 | 3,945 | -15 | -0.4% | 69,800 |
| 2017/10/27 | 3,955 | 3,970 | 3,930 | 3,960 | +15 | +0.4% | 23,100 |
| 2017/10/26 | 3,980 | 3,980 | 3,915 | 3,945 | -30 | -0.8% | 25,300 |
| 2017/10/25 | 4,065 | 4,090 | 3,950 | 3,975 | -85 | -2.1% | 21,800 |
| 2017/10/24 | 3,985 | 4,060 | 3,975 | 4,060 | +75 | +1.9% | 28,200 |
| 2017/10/23 | 3,950 | 3,985 | 3,910 | 3,985 | +70 | +1.8% | 28,200 |
| 2017/10/20 | 3,870 | 3,920 | 3,855 | 3,915 | +40 | +1% | 24,600 |
| 2017/10/19 | 3,915 | 3,920 | 3,865 | 3,875 | -35 | -0.9% | 18,600 |
| 2017/10/18 | 3,940 | 3,940 | 3,865 | 3,910 | -35 | -0.9% | 21,800 |
| 2017/10/17 | 3,950 | 3,950 | 3,875 | 3,945 | -25 | -0.6% | 51,300 |
| 2017/10/16 | 3,950 | 3,980 | 3,870 | 3,970 | +85 | +2.2% | 44,200 |
| 2017/10/13 | 3,850 | 3,895 | 3,835 | 3,885 | ±0 | ±0% | 19,800 |
| 2017/10/12 | 3,860 | 3,905 | 3,850 | 3,885 | +25 | +0.6% | 17,900 |
| 2017/10/11 | 3,835 | 3,875 | 3,820 | 3,860 | ±0 | ±0% | 28,300 |
| 2017/10/10 | 3,785 | 3,870 | 3,785 | 3,860 | +50 | +1.3% | 22,800 |
| 2017/10/06 | 3,835 | 3,845 | 3,790 | 3,810 | -50 | -1.3% | 19,100 |
| 2017/10/05 | 3,890 | 3,945 | 3,855 | 3,860 | -65 | -1.7% | 15,100 |
| 2017/10/04 | 3,925 | 3,935 | 3,900 | 3,925 | ±0 | ±0% | 14,900 |
| 2017/10/03 | 3,935 | 3,950 | 3,880 | 3,925 | +10 | +0.3% | 17,600 |
1801～
1850
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
