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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 4,500 | 4,620 | 4,445 | 4,525 | +25 | +0.6% | 60,000 |
| 2024/08/16 | 4,510 | 4,630 | 4,445 | 4,500 | +50 | +1.1% | 43,200 |
| 2024/08/15 | 4,445 | 4,465 | 4,350 | 4,450 | +40 | +0.9% | 37,700 |
| 2024/08/14 | 4,400 | 4,470 | 4,310 | 4,410 | +10 | +0.2% | 48,300 |
| 2024/08/13 | 4,315 | 4,550 | 4,315 | 4,400 | +90 | +2.1% | 113,400 |
| 2024/08/09 | 4,280 | 4,310 | 4,265 | 4,310 | +700 | +19.4% | 47,800 |
| 2024/08/08 | 3,600 | 3,650 | 3,485 | 3,610 | -50 | -1.4% | 24,900 |
| 2024/08/07 | 3,605 | 3,775 | 3,490 | 3,660 | +15 | +0.4% | 38,500 |
| 2024/08/06 | 3,470 | 3,760 | 3,470 | 3,645 | +175 | +5% | 32,000 |
| 2024/08/05 | 3,605 | 3,605 | 3,310 | 3,470 | -245 | -6.6% | 35,100 |
| 2024/08/02 | 3,850 | 3,860 | 3,680 | 3,715 | -175 | -4.5% | 38,500 |
| 2024/08/01 | 3,900 | 3,930 | 3,835 | 3,890 | -15 | -0.4% | 27,700 |
| 2024/07/31 | 3,640 | 3,940 | 3,640 | 3,905 | +265 | +7.3% | 36,700 |
| 2024/07/30 | 3,740 | 3,740 | 3,625 | 3,640 | -100 | -2.7% | 14,500 |
| 2024/07/29 | 3,695 | 3,765 | 3,695 | 3,740 | +55 | +1.5% | 30,500 |
| 2024/07/26 | 3,680 | 3,770 | 3,680 | 3,685 | +10 | +0.3% | 16,300 |
| 2024/07/25 | 3,570 | 3,720 | 3,540 | 3,675 | +25 | +0.7% | 29,500 |
| 2024/07/24 | 3,675 | 3,710 | 3,630 | 3,650 | -65 | -1.7% | 15,800 |
| 2024/07/23 | 3,755 | 3,785 | 3,680 | 3,715 | -5 | -0.1% | 13,600 |
| 2024/07/22 | 3,840 | 3,880 | 3,705 | 3,720 | -115 | -3% | 17,500 |
| 2024/07/19 | 3,885 | 3,920 | 3,825 | 3,835 | -25 | -0.6% | 17,800 |
| 2024/07/18 | 3,855 | 3,910 | 3,835 | 3,860 | -65 | -1.7% | 13,700 |
| 2024/07/17 | 3,930 | 4,030 | 3,890 | 3,925 | +10 | +0.3% | 21,100 |
| 2024/07/16 | 3,905 | 3,935 | 3,870 | 3,915 | +145 | +3.8% | 28,100 |
| 2024/07/12 | 3,725 | 3,825 | 3,725 | 3,770 | -25 | -0.7% | 27,700 |
| 2024/07/11 | 3,765 | 3,820 | 3,755 | 3,795 | +50 | +1.3% | 21,400 |
| 2024/07/10 | 3,795 | 3,825 | 3,705 | 3,745 | -40 | -1.1% | 29,500 |
| 2024/07/09 | 3,825 | 3,870 | 3,735 | 3,785 | -5 | -0.1% | 27,500 |
| 2024/07/08 | 3,790 | 3,830 | 3,765 | 3,790 | +10 | +0.3% | 19,500 |
| 2024/07/05 | 3,955 | 3,955 | 3,775 | 3,780 | -180 | -4.5% | 26,800 |
| 2024/07/04 | 3,890 | 3,985 | 3,885 | 3,960 | +95 | +2.5% | 29,700 |
| 2024/07/03 | 3,905 | 3,915 | 3,860 | 3,865 | -30 | -0.8% | 12,800 |
| 2024/07/02 | 3,925 | 3,925 | 3,870 | 3,895 | -5 | -0.1% | 15,700 |
| 2024/07/01 | 3,935 | 3,950 | 3,870 | 3,900 | -35 | -0.9% | 14,900 |
| 2024/06/28 | 3,920 | 3,940 | 3,885 | 3,935 | +20 | +0.5% | 10,900 |
| 2024/06/27 | 4,020 | 4,020 | 3,825 | 3,915 | -125 | -3.1% | 31,900 |
| 2024/06/26 | 3,940 | 4,045 | 3,940 | 4,040 | +120 | +3.1% | 22,200 |
| 2024/06/25 | 3,900 | 3,940 | 3,855 | 3,920 | +20 | +0.5% | 26,000 |
| 2024/06/24 | 3,810 | 3,900 | 3,795 | 3,900 | +135 | +3.6% | 20,500 |
| 2024/06/21 | 3,770 | 3,815 | 3,720 | 3,765 | +5 | +0.1% | 39,500 |
| 2024/06/20 | 3,770 | 3,785 | 3,725 | 3,760 | -10 | -0.3% | 17,800 |
| 2024/06/19 | 3,705 | 3,770 | 3,685 | 3,770 | +65 | +1.8% | 10,600 |
| 2024/06/18 | 3,700 | 3,770 | 3,670 | 3,705 | +40 | +1.1% | 15,100 |
| 2024/06/17 | 3,720 | 3,720 | 3,650 | 3,665 | -110 | -2.9% | 13,900 |
| 2024/06/14 | 3,640 | 3,790 | 3,615 | 3,775 | +200 | +5.6% | 27,800 |
| 2024/06/13 | 3,665 | 3,685 | 3,560 | 3,575 | -100 | -2.7% | 17,600 |
| 2024/06/12 | 3,685 | 3,715 | 3,645 | 3,675 | -40 | -1.1% | 13,200 |
| 2024/06/11 | 3,660 | 3,755 | 3,650 | 3,715 | +50 | +1.4% | 15,300 |
| 2024/06/10 | 3,640 | 3,675 | 3,630 | 3,665 | +25 | +0.7% | 12,800 |
| 2024/06/07 | 3,665 | 3,665 | 3,635 | 3,640 | -25 | -0.7% | 3,600 |
201～
250
件表示中 / 3721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 | 718,000円 | +0.4% | -15.1% | 3.34% | 11.96倍 | 0.97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 |
| ａｒｔｉｅｎｃｅ | 300,500円 | +5.4% | 0.0% | 3.33% | 8.53倍 | 0.57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 | 426,000円 | +0.3% | +0.9% | 5.28% | 18.19倍 | 3.01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 | 170,600円 | +4.0% | +5.9% | 3.05% | 13.72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 | 379,500円 | +4.6% | -16.7% | 2.00% | 14.23倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
