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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 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 |
| 2017/10/02 | 3,920 | 3,930 | 3,860 | 3,915 | +45 | +1.2% | 16,500 |
| 2017/09/29 | 3,895 | 3,910 | 3,850 | 3,870 | -20 | -0.5% | 20,700 |
| 2017/09/28 | 3,870 | 3,890 | 3,840 | 3,890 | +25 | +0.6% | 20,000 |
| 2017/09/27 | 3,845 | 3,865 | 3,805 | 3,865 | -25 | -0.6% | 14,600 |
| 2017/09/26 | 3,845 | 3,900 | 3,835 | 3,890 | +45 | +1.2% | 30,100 |
| 2017/09/25 | 3,745 | 3,845 | 3,745 | 3,845 | +80 | +2.1% | 25,900 |
| 2017/09/22 | 3,795 | 3,795 | 3,745 | 3,765 | -30 | -0.8% | 22,900 |
| 2017/09/21 | 3,795 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 27,300 |
| 2017/09/20 | 3,885 | 3,885 | 3,790 | 3,810 | -30 | -0.8% | 35,900 |
| 2017/09/19 | 3,900 | 3,915 | 3,840 | 3,840 | -5 | -0.1% | 40,400 |
| 2017/09/15 | 3,855 | 3,875 | 3,810 | 3,845 | -50 | -1.3% | 47,500 |
| 2017/09/14 | 3,930 | 3,930 | 3,880 | 3,895 | -35 | -0.9% | 15,600 |
| 2017/09/13 | 3,935 | 3,950 | 3,875 | 3,930 | -5 | -0.1% | 22,100 |
| 2017/09/12 | 4,035 | 4,035 | 3,890 | 3,935 | -30 | -0.8% | 22,100 |
| 2017/09/11 | 3,920 | 4,020 | 3,910 | 3,965 | +45 | +1.1% | 16,300 |
| 2017/09/08 | 4,005 | 4,050 | 3,915 | 3,920 | -80 | -2% | 35,100 |
| 2017/09/07 | 3,910 | 4,055 | 3,905 | 4,000 | +85 | +2.2% | 33,700 |
| 2017/09/06 | 3,805 | 3,920 | 3,795 | 3,915 | +50 | +1.3% | 26,700 |
| 2017/09/05 | 3,865 | 3,900 | 3,850 | 3,865 | ±0 | ±0% | 22,100 |
| 2017/09/04 | 3,940 | 3,940 | 3,865 | 3,865 | -85 | -2.2% | 26,300 |
| 2017/09/01 | 3,915 | 3,965 | 3,850 | 3,950 | +40 | +1% | 19,600 |
| 2017/08/31 | 3,915 | 3,940 | 3,890 | 3,910 | -15 | -0.4% | 20,900 |
| 2017/08/30 | 3,950 | 3,955 | 3,915 | 3,925 | -25 | -0.6% | 17,200 |
| 2017/08/29 | 3,910 | 3,960 | 3,910 | 3,950 | +10 | +0.3% | 10,600 |
| 2017/08/28 | 4,000 | 4,000 | 3,915 | 3,940 | -65 | -1.6% | 31,100 |
| 2017/08/25 | 3,970 | 4,015 | 3,940 | 4,005 | +65 | +1.6% | 26,700 |
| 2017/08/24 | 3,910 | 3,970 | 3,905 | 3,940 | ±0 | ±0% | 17,400 |
| 2017/08/23 | 3,970 | 3,975 | 3,930 | 3,940 | -30 | -0.8% | 20,900 |
| 2017/08/22 | 4,000 | 4,005 | 3,930 | 3,970 | -25 | -0.6% | 26,400 |
| 2017/08/21 | 3,935 | 4,025 | 3,925 | 3,995 | +50 | +1.3% | 24,400 |
1851～
1900
件表示中 / 3712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 | 685,000円 | +0.4% | -15.1% | 3.50% | 11.41倍 | 0.92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 | 438,500円 | +0.3% | +0.9% | 5.13% | 18.72倍 | 3.10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 | 166,000円 | +4.0% | +5.9% | 3.13% | 13.36倍 | 1.09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 | 378,500円 | +4.6% | -16.7% | 2.01% | 14.19倍 | 1.28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 |
| エスケー化研 | 844,000円 | +2.7% | +0.2% | 1.42% | 10.55倍 | 0.70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 |
市場注目の銘柄
チャート関連のコラム
