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 |
|---|---|---|---|---|---|---|---|
| 2017/07/06 | 4,300 | 4,340 | 4,275 | 4,320 | +35 | +0.8% | 31,500 |
| 2017/07/05 | 4,240 | 4,305 | 4,240 | 4,285 | +55 | +1.3% | 32,500 |
| 2017/07/04 | 4,260 | 4,285 | 4,220 | 4,230 | -15 | -0.4% | 22,300 |
| 2017/07/03 | 4,240 | 4,265 | 4,230 | 4,245 | +15 | +0.4% | 12,700 |
| 2017/06/30 | 4,210 | 4,240 | 4,160 | 4,230 | +40 | +1% | 26,300 |
| 2017/06/29 | 4,250 | 4,250 | 4,175 | 4,190 | -30 | -0.7% | 18,700 |
| 2017/06/28 | 4,220 | 4,275 | 4,220 | 4,220 | ±0 | ±0% | 19,900 |
| 2017/06/27 | 4,230 | 4,245 | 4,220 | 4,220 | -10 | -0.2% | 18,600 |
| 2017/06/26 | 4,250 | 4,250 | 4,215 | 4,230 | -25 | -0.6% | 18,300 |
| 2017/06/23 | 4,250 | 4,270 | 4,220 | 4,255 | +15 | +0.4% | 31,000 |
| 2017/06/22 | 4,265 | 4,275 | 4,230 | 4,240 | +10 | +0.2% | 18,900 |
| 2017/06/21 | 4,230 | 4,285 | 4,215 | 4,230 | -25 | -0.6% | 20,700 |
| 2017/06/20 | 4,230 | 4,285 | 4,145 | 4,255 | +30 | +0.7% | 32,100 |
| 2017/06/19 | 4,215 | 4,255 | 4,215 | 4,225 | +20 | +0.5% | 29,700 |
| 2017/06/16 | 4,220 | 4,250 | 4,195 | 4,205 | -15 | -0.4% | 26,000 |
| 2017/06/15 | 4,230 | 4,255 | 4,180 | 4,220 | +35 | +0.8% | 46,400 |
| 2017/06/14 | 4,225 | 4,240 | 4,185 | 4,185 | -40 | -0.9% | 21,000 |
| 2017/06/13 | 4,230 | 4,275 | 4,225 | 4,225 | -5 | -0.1% | 21,700 |
| 2017/06/12 | 4,260 | 4,260 | 4,215 | 4,230 | ±0 | ±0% | 19,200 |
| 2017/06/09 | 4,195 | 4,275 | 4,145 | 4,230 | +85 | +2.1% | 56,400 |
| 2017/06/08 | 4,190 | 4,245 | 4,140 | 4,145 | -45 | -1.1% | 48,300 |
| 2017/06/07 | 4,150 | 4,195 | 4,115 | 4,190 | +40 | +1% | 30,300 |
| 2017/06/06 | 4,200 | 4,230 | 4,150 | 4,150 | -35 | -0.8% | 26,900 |
| 2017/06/05 | 4,130 | 4,250 | 4,105 | 4,185 | +70 | +1.7% | 54,500 |
| 2017/06/02 | 4,035 | 4,120 | 4,005 | 4,115 | +100 | +2.5% | 41,300 |
| 2017/06/01 | 3,975 | 4,030 | 3,975 | 4,015 | +40 | +1% | 30,000 |
| 2017/05/31 | 4,010 | 4,030 | 3,960 | 3,975 | -90 | -2.2% | 34,000 |
| 2017/05/30 | 3,995 | 4,095 | 3,990 | 4,065 | +105 | +2.7% | 23,200 |
| 2017/05/29 | 4,030 | 4,030 | 3,955 | 3,960 | -45 | -1.1% | 11,600 |
| 2017/05/26 | 4,080 | 4,080 | 4,005 | 4,005 | -85 | -2.1% | 28,500 |
| 2017/05/25 | 4,135 | 4,135 | 4,085 | 4,090 | -30 | -0.7% | 15,200 |
| 2017/05/24 | 4,100 | 4,140 | 4,100 | 4,120 | +30 | +0.7% | 28,500 |
| 2017/05/23 | 4,000 | 4,115 | 4,000 | 4,090 | +80 | +2% | 40,600 |
| 2017/05/22 | 4,000 | 4,030 | 3,965 | 4,010 | +25 | +0.6% | 25,800 |
| 2017/05/19 | 3,900 | 3,995 | 3,900 | 3,985 | +90 | +2.3% | 30,400 |
| 2017/05/18 | 3,875 | 3,925 | 3,875 | 3,895 | -95 | -2.4% | 21,800 |
| 2017/05/17 | 3,940 | 4,025 | 3,930 | 3,990 | -20 | -0.5% | 42,500 |
| 2017/05/16 | 3,910 | 4,035 | 3,865 | 4,010 | +35 | +0.9% | 89,400 |
| 2017/05/15 | 3,995 | 3,995 | 3,940 | 3,975 | -15 | -0.4% | 41,100 |
| 2017/05/12 | 3,935 | 4,015 | 3,925 | 3,990 | +20 | +0.5% | 57,000 |
| 2017/05/11 | 3,990 | 3,990 | 3,920 | 3,970 | -5 | -0.1% | 41,800 |
| 2017/05/10 | 3,980 | 3,995 | 3,920 | 3,975 | -10 | -0.3% | 37,000 |
| 2017/05/09 | 3,855 | 3,995 | 3,855 | 3,985 | +130 | +3.4% | 40,700 |
| 2017/05/08 | 3,830 | 3,860 | 3,805 | 3,855 | +60 | +1.6% | 40,900 |
| 2017/05/02 | 3,780 | 3,910 | 3,765 | 3,795 | +60 | +1.6% | 52,500 |
| 2017/05/01 | 3,755 | 3,790 | 3,700 | 3,735 | +25 | +0.7% | 31,000 |
| 2017/04/28 | 3,730 | 3,770 | 3,690 | 3,710 | -20 | -0.5% | 32,000 |
| 2017/04/27 | 3,745 | 3,780 | 3,700 | 3,730 | +10 | +0.3% | 41,200 |
| 2017/04/26 | 3,825 | 3,825 | 3,690 | 3,720 | -70 | -1.8% | 52,500 |
| 2017/04/25 | 3,835 | 3,850 | 3,780 | 3,790 | -20 | -0.5% | 31,800 |
2001～
2050
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
