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 |
|---|---|---|---|---|---|---|---|
| 2017/09/21 | 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 |
| 2017/08/18 | 3,995 | 4,000 | 3,930 | 3,945 | -120 | -3% | 34,500 |
| 2017/08/17 | 4,040 | 4,085 | 4,020 | 4,065 | -10 | -0.2% | 37,100 |
| 2017/08/16 | 4,075 | 4,110 | 4,045 | 4,075 | ±0 | ±0% | 39,300 |
| 2017/08/15 | 4,105 | 4,135 | 4,070 | 4,075 | +25 | +0.6% | 29,000 |
| 2017/08/14 | 4,100 | 4,125 | 4,050 | 4,050 | -120 | -2.9% | 25,400 |
| 2017/08/10 | 4,110 | 4,205 | 4,085 | 4,170 | -150 | -3.5% | 62,100 |
| 2017/08/09 | 4,315 | 4,390 | 4,275 | 4,320 | -10 | -0.2% | 28,500 |
| 2017/08/08 | 4,350 | 4,370 | 4,310 | 4,330 | -35 | -0.8% | 22,800 |
| 2017/08/07 | 4,335 | 4,385 | 4,310 | 4,365 | +10 | +0.2% | 19,000 |
| 2017/08/04 | 4,370 | 4,395 | 4,310 | 4,355 | -85 | -1.9% | 26,700 |
| 2017/08/03 | 4,395 | 4,440 | 4,360 | 4,440 | +50 | +1.1% | 18,100 |
| 2017/08/02 | 4,390 | 4,415 | 4,360 | 4,390 | +35 | +0.8% | 14,600 |
| 2017/08/01 | 4,360 | 4,385 | 4,320 | 4,355 | +20 | +0.5% | 15,900 |
| 2017/07/31 | 4,320 | 4,340 | 4,280 | 4,335 | +15 | +0.3% | 20,500 |
| 2017/07/28 | 4,320 | 4,325 | 4,275 | 4,320 | +5 | +0.1% | 23,600 |
| 2017/07/27 | 4,320 | 4,355 | 4,295 | 4,315 | +5 | +0.1% | 24,900 |
| 2017/07/26 | 4,275 | 4,320 | 4,200 | 4,310 | +40 | +0.9% | 31,800 |
| 2017/07/25 | 4,340 | 4,355 | 4,260 | 4,270 | -115 | -2.6% | 16,500 |
| 2017/07/24 | 4,410 | 4,410 | 4,335 | 4,385 | -25 | -0.6% | 19,200 |
| 2017/07/21 | 4,400 | 4,440 | 4,390 | 4,410 | -15 | -0.3% | 18,300 |
| 2017/07/20 | 4,400 | 4,470 | 4,380 | 4,425 | +60 | +1.4% | 21,000 |
| 2017/07/19 | 4,385 | 4,400 | 4,355 | 4,365 | ±0 | ±0% | 15,000 |
| 2017/07/18 | 4,330 | 4,365 | 4,305 | 4,365 | +30 | +0.7% | 15,900 |
| 2017/07/14 | 4,290 | 4,340 | 4,280 | 4,335 | +100 | +2.4% | 24,400 |
| 2017/07/13 | 4,265 | 4,265 | 4,225 | 4,235 | -30 | -0.7% | 11,200 |
| 2017/07/12 | 4,325 | 4,325 | 4,260 | 4,265 | -40 | -0.9% | 10,500 |
| 2017/07/11 | 4,220 | 4,315 | 4,220 | 4,305 | +80 | +1.9% | 21,300 |
1901～
1950
件表示中 / 3735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 | 689,000円 | +0.4% | -15.1% | 3.48% | 11.47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 |
| 中国塗 | 268,200円 | +1.4% | +0.1% | 3.62% | 12.09倍 | 1.59倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 170,900円 | +4.0% | +5.9% | 3.04% | 13.75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 | 388,500円 | +4.6% | -16.7% | 1.96% | 14.58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 |
| エスケー化研 | 853,000円 | +2.7% | +0.2% | 1.41% | 10.65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
