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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 5,190 | 5,190 | 5,090 | 5,090 | ±0 | ±0% | 31,300 |
| 2025/02/03 | 5,300 | 5,330 | 5,080 | 5,090 | -310 | -5.7% | 46,500 |
| 2025/01/31 | 5,390 | 5,420 | 5,350 | 5,400 | -10 | -0.2% | 27,700 |
| 2025/01/30 | 5,320 | 5,430 | 5,320 | 5,410 | +60 | +1.1% | 31,200 |
| 2025/01/29 | 5,290 | 5,390 | 5,280 | 5,350 | +60 | +1.1% | 34,200 |
| 2025/01/28 | 5,260 | 5,370 | 5,260 | 5,290 | ±0 | ±0% | 29,900 |
| 2025/01/27 | 5,280 | 5,340 | 5,260 | 5,290 | +40 | +0.8% | 23,000 |
| 2025/01/24 | 5,260 | 5,330 | 5,240 | 5,250 | -10 | -0.2% | 20,200 |
| 2025/01/23 | 5,310 | 5,310 | 5,220 | 5,260 | -80 | -1.5% | 29,200 |
| 2025/01/22 | 5,290 | 5,380 | 5,240 | 5,340 | +100 | +1.9% | 25,900 |
| 2025/01/21 | 5,320 | 5,320 | 5,190 | 5,240 | -20 | -0.4% | 18,300 |
| 2025/01/20 | 5,270 | 5,300 | 5,220 | 5,260 | +10 | +0.2% | 32,600 |
| 2025/01/17 | 5,300 | 5,300 | 5,200 | 5,250 | -20 | -0.4% | 38,600 |
| 2025/01/16 | 5,330 | 5,340 | 5,240 | 5,270 | -30 | -0.6% | 33,900 |
| 2025/01/15 | 5,300 | 5,350 | 5,240 | 5,300 | ±0 | ±0% | 27,600 |
| 2025/01/14 | 5,350 | 5,430 | 5,250 | 5,300 | -60 | -1.1% | 31,300 |
| 2025/01/10 | 5,380 | 5,380 | 5,260 | 5,360 | -20 | -0.4% | 28,600 |
| 2025/01/09 | 5,480 | 5,500 | 5,380 | 5,380 | -140 | -2.5% | 27,300 |
| 2025/01/08 | 5,500 | 5,610 | 5,480 | 5,520 | +30 | +0.5% | 37,300 |
| 2025/01/07 | 5,600 | 5,600 | 5,490 | 5,490 | -110 | -2% | 40,100 |
| 2025/01/06 | 5,830 | 5,830 | 5,590 | 5,600 | -230 | -3.9% | 35,800 |
| 2024/12/30 | 5,710 | 5,830 | 5,700 | 5,830 | +110 | +1.9% | 34,200 |
| 2024/12/27 | 5,760 | 5,760 | 5,650 | 5,720 | -40 | -0.7% | 33,800 |
| 2024/12/26 | 5,640 | 5,760 | 5,610 | 5,760 | +120 | +2.1% | 30,300 |
| 2024/12/25 | 5,640 | 5,700 | 5,550 | 5,640 | -20 | -0.4% | 24,700 |
| 2024/12/24 | 5,700 | 5,720 | 5,620 | 5,660 | -50 | -0.9% | 21,000 |
| 2024/12/23 | 5,690 | 5,730 | 5,600 | 5,710 | +110 | +2% | 20,300 |
| 2024/12/20 | 5,680 | 5,770 | 5,600 | 5,600 | -80 | -1.4% | 47,800 |
| 2024/12/19 | 5,570 | 5,710 | 5,520 | 5,680 | +10 | +0.2% | 33,000 |
| 2024/12/18 | 5,890 | 5,930 | 5,660 | 5,670 | -200 | -3.4% | 35,900 |
| 2024/12/17 | 5,930 | 5,980 | 5,860 | 5,870 | -40 | -0.7% | 25,200 |
| 2024/12/16 | 5,830 | 5,960 | 5,830 | 5,910 | +80 | +1.4% | 30,700 |
| 2024/12/13 | 5,850 | 5,890 | 5,740 | 5,830 | ±0 | ±0% | 50,600 |
| 2024/12/12 | 5,800 | 5,890 | 5,680 | 5,830 | +70 | +1.2% | 43,900 |
| 2024/12/11 | 5,720 | 5,810 | 5,660 | 5,760 | +40 | +0.7% | 36,400 |
| 2024/12/10 | 5,530 | 5,720 | 5,530 | 5,720 | +200 | +3.6% | 43,700 |
| 2024/12/09 | 5,550 | 5,600 | 5,510 | 5,520 | -30 | -0.5% | 24,000 |
| 2024/12/06 | 5,520 | 5,600 | 5,500 | 5,550 | +30 | +0.5% | 29,100 |
| 2024/12/05 | 5,410 | 5,530 | 5,410 | 5,520 | +160 | +3% | 47,500 |
| 2024/12/04 | 5,420 | 5,430 | 5,330 | 5,360 | -60 | -1.1% | 28,200 |
| 2024/12/03 | 5,440 | 5,480 | 5,390 | 5,420 | -40 | -0.7% | 36,600 |
| 2024/12/02 | 5,410 | 5,480 | 5,360 | 5,460 | +20 | +0.4% | 28,000 |
| 2024/11/29 | 5,500 | 5,550 | 5,440 | 5,440 | -70 | -1.3% | 22,900 |
| 2024/11/28 | 5,450 | 5,540 | 5,420 | 5,510 | +80 | +1.5% | 42,800 |
| 2024/11/27 | 5,530 | 5,560 | 5,350 | 5,430 | -160 | -2.9% | 56,000 |
| 2024/11/26 | 5,560 | 5,610 | 5,520 | 5,590 | +40 | +0.7% | 28,900 |
| 2024/11/25 | 5,580 | 5,600 | 5,510 | 5,550 | -30 | -0.5% | 54,500 |
| 2024/11/22 | 5,650 | 5,740 | 5,560 | 5,580 | -120 | -2.1% | 61,600 |
| 2024/11/21 | 5,850 | 5,860 | 5,610 | 5,700 | -130 | -2.2% | 61,500 |
| 2024/11/20 | 5,820 | 5,860 | 5,740 | 5,830 | +10 | +0.2% | 34,700 |
151～
200
件表示中 / 3783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 | 803,000円 | +0.4% | -15.1% | 2.99% | 13.38倍 | 1.09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 |
| 東亜合成 | 156,300円 | -3.0% | -7.5% | 4.16% | 13.74倍 | 0.80倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 扶桑化学 | 480,000円 | +4.6% | -16.7% | 1.58% | 18.01倍 | 1.63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 |
| ａｒｔｉｅｎｃｅ | 318,500円 | +1.1% | -14.3% | 3.14% | 10.00倍 | 0.62倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| ノエビアＨＤ | 463,000円 | +0.3% | +0.9% | 4.86% | 19.77倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
