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 |
|---|---|---|---|---|---|---|---|
| 2024/11/19 | 6,000 | 6,110 | 5,820 | 5,820 | -120 | -2% | 103,800 |
| 2024/11/18 | 5,840 | 5,970 | 5,800 | 5,940 | +90 | +1.5% | 45,400 |
| 2024/11/15 | 5,940 | 5,990 | 5,790 | 5,850 | -30 | -0.5% | 51,600 |
| 2024/11/14 | 6,070 | 6,170 | 5,830 | 5,880 | -70 | -1.2% | 75,800 |
| 2024/11/13 | 5,900 | 6,070 | 5,900 | 5,950 | +150 | +2.6% | 74,600 |
| 2024/11/12 | 6,280 | 6,310 | 5,770 | 5,800 | -280 | -4.6% | 226,700 |
| 2024/11/11 | 6,080 | 6,080 | 6,070 | 6,080 | +1,000 | +19.7% | 73,100 |
| 2024/11/08 | 5,160 | 5,230 | 4,970 | 5,080 | -10 | -0.2% | 65,500 |
| 2024/11/07 | 5,020 | 5,130 | 5,020 | 5,090 | +70 | +1.4% | 38,900 |
| 2024/11/06 | 5,050 | 5,100 | 5,010 | 5,020 | -30 | -0.6% | 26,000 |
| 2024/11/05 | 4,945 | 5,080 | 4,945 | 5,050 | +150 | +3.1% | 20,300 |
| 2024/11/01 | 5,150 | 5,150 | 4,900 | 4,900 | -310 | -6% | 30,500 |
| 2024/10/31 | 5,200 | 5,250 | 5,150 | 5,210 | +70 | +1.4% | 45,100 |
| 2024/10/30 | 5,070 | 5,180 | 5,020 | 5,140 | +70 | +1.4% | 183,300 |
| 2024/10/29 | 5,030 | 5,110 | 5,010 | 5,070 | +50 | +1% | 29,700 |
| 2024/10/28 | 5,000 | 5,110 | 4,935 | 5,020 | +40 | +0.8% | 49,900 |
| 2024/10/25 | 5,040 | 5,070 | 4,960 | 4,980 | -30 | -0.6% | 30,000 |
| 2024/10/24 | 4,980 | 5,060 | 4,935 | 5,010 | -10 | -0.2% | 46,800 |
| 2024/10/23 | 5,090 | 5,090 | 5,000 | 5,020 | -70 | -1.4% | 30,700 |
| 2024/10/22 | 5,170 | 5,170 | 5,060 | 5,090 | -70 | -1.4% | 39,800 |
| 2024/10/21 | 5,220 | 5,240 | 5,090 | 5,160 | -150 | -2.8% | 52,100 |
| 2024/10/18 | 5,250 | 5,350 | 5,210 | 5,310 | -40 | -0.7% | 30,800 |
| 2024/10/17 | 5,390 | 5,430 | 5,320 | 5,350 | -70 | -1.3% | 29,800 |
| 2024/10/16 | 5,470 | 5,580 | 5,390 | 5,420 | -180 | -3.2% | 46,900 |
| 2024/10/15 | 5,570 | 5,600 | 5,440 | 5,600 | +110 | +2% | 32,500 |
| 2024/10/11 | 5,460 | 5,530 | 5,420 | 5,490 | +20 | +0.4% | 25,500 |
| 2024/10/10 | 5,580 | 5,580 | 5,380 | 5,470 | -110 | -2% | 28,400 |
| 2024/10/09 | 5,570 | 5,650 | 5,520 | 5,580 | +10 | +0.2% | 29,900 |
| 2024/10/08 | 5,520 | 5,590 | 5,440 | 5,570 | -50 | -0.9% | 36,700 |
| 2024/10/07 | 5,600 | 5,630 | 5,500 | 5,620 | +110 | +2% | 29,700 |
| 2024/10/04 | 5,420 | 5,560 | 5,410 | 5,510 | +20 | +0.4% | 39,300 |
| 2024/10/03 | 5,550 | 5,600 | 5,480 | 5,490 | -10 | -0.2% | 21,700 |
| 2024/10/02 | 5,610 | 5,630 | 5,470 | 5,500 | -60 | -1.1% | 24,200 |
| 2024/10/01 | 5,500 | 5,600 | 5,450 | 5,560 | +50 | +0.9% | 32,700 |
| 2024/09/30 | 5,460 | 5,620 | 5,410 | 5,510 | -50 | -0.9% | 34,900 |
| 2024/09/27 | 5,760 | 5,780 | 5,500 | 5,560 | -140 | -2.5% | 53,400 |
| 2024/09/26 | 5,640 | 5,740 | 5,570 | 5,700 | +160 | +2.9% | 65,300 |
| 2024/09/25 | 5,600 | 5,660 | 5,520 | 5,540 | +20 | +0.4% | 61,100 |
| 2024/09/24 | 5,330 | 5,620 | 5,330 | 5,520 | +290 | +5.5% | 85,000 |
| 2024/09/20 | 5,310 | 5,330 | 5,200 | 5,230 | -70 | -1.3% | 61,500 |
| 2024/09/19 | 5,400 | 5,440 | 5,250 | 5,300 | +20 | +0.4% | 22,600 |
| 2024/09/18 | 5,320 | 5,330 | 5,250 | 5,280 | +10 | +0.2% | 37,700 |
| 2024/09/17 | 5,150 | 5,270 | 5,060 | 5,270 | +220 | +4.4% | 56,800 |
| 2024/09/13 | 5,070 | 5,140 | 4,980 | 5,050 | -30 | -0.6% | 55,200 |
| 2024/09/12 | 5,030 | 5,100 | 4,980 | 5,080 | +120 | +2.4% | 44,900 |
| 2024/09/11 | 5,010 | 5,060 | 4,910 | 4,960 | -10 | -0.2% | 53,600 |
| 2024/09/10 | 4,955 | 4,980 | 4,900 | 4,970 | +15 | +0.3% | 27,100 |
| 2024/09/09 | 4,865 | 4,965 | 4,835 | 4,955 | +20 | +0.4% | 24,900 |
| 2024/09/06 | 5,010 | 5,040 | 4,855 | 4,935 | -60 | -1.2% | 60,100 |
| 2024/09/05 | 4,940 | 5,040 | 4,890 | 4,995 | +70 | +1.4% | 56,400 |
201～
250
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
