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 |
|---|---|---|---|---|---|---|---|
| 2013/10/04 | 497 | 497 | 490 | 494 | -11 | -2.2% | 86,000 |
| 2013/10/03 | 507 | 510 | 505 | 505 | -1 | -0.2% | 72,000 |
| 2013/10/02 | 513 | 513 | 505 | 506 | -6 | -1.2% | 47,000 |
| 2013/10/01 | 517 | 520 | 510 | 512 | -1 | -0.2% | 68,000 |
| 2013/09/30 | 519 | 519 | 513 | 513 | -5 | -1% | 53,000 |
| 2013/09/27 | 544 | 544 | 513 | 518 | -31 | -5.6% | 181,000 |
| 2013/09/26 | 546 | 549 | 539 | 549 | +2 | +0.4% | 96,000 |
| 2013/09/25 | 544 | 547 | 543 | 547 | +7 | +1.3% | 103,000 |
| 2013/09/24 | 531 | 544 | 531 | 540 | +2 | +0.4% | 67,000 |
| 2013/09/20 | 530 | 538 | 530 | 538 | +13 | +2.5% | 115,000 |
| 2013/09/19 | 524 | 525 | 521 | 525 | +1 | +0.2% | 58,000 |
| 2013/09/18 | 523 | 528 | 522 | 524 | -1 | -0.2% | 53,000 |
| 2013/09/17 | 529 | 530 | 522 | 525 | -7 | -1.3% | 42,000 |
| 2013/09/13 | 521 | 535 | 521 | 532 | +2 | +0.4% | 188,000 |
| 2013/09/12 | 526 | 539 | 524 | 530 | -5 | -0.9% | 74,000 |
| 2013/09/11 | 533 | 535 | 529 | 535 | +2 | +0.4% | 70,000 |
| 2013/09/10 | 530 | 535 | 526 | 533 | +3 | +0.6% | 61,000 |
| 2013/09/09 | 529 | 530 | 525 | 530 | +5 | +1% | 69,000 |
| 2013/09/06 | 520 | 527 | 509 | 525 | +5 | +1% | 58,000 |
| 2013/09/05 | 525 | 528 | 513 | 520 | -5 | -1% | 69,000 |
| 2013/09/04 | 504 | 527 | 489 | 525 | +26 | +5.2% | 140,000 |
| 2013/09/03 | 492 | 504 | 487 | 499 | +14 | +2.9% | 42,000 |
| 2013/09/02 | 484 | 488 | 481 | 485 | +1 | +0.2% | 43,000 |
| 2013/08/30 | 501 | 502 | 483 | 484 | -13 | -2.6% | 57,000 |
| 2013/08/29 | 498 | 501 | 496 | 497 | -4 | -0.8% | 21,000 |
| 2013/08/28 | 520 | 520 | 498 | 501 | -21 | -4% | 52,000 |
| 2013/08/27 | 527 | 529 | 522 | 522 | -6 | -1.1% | 42,000 |
| 2013/08/26 | 527 | 528 | 522 | 528 | +4 | +0.8% | 22,000 |
| 2013/08/23 | 521 | 524 | 518 | 524 | +7 | +1.4% | 31,000 |
| 2013/08/22 | 515 | 521 | 508 | 517 | +2 | +0.4% | 35,000 |
| 2013/08/21 | 507 | 522 | 507 | 515 | +3 | +0.6% | 63,000 |
| 2013/08/20 | 521 | 526 | 512 | 512 | -14 | -2.7% | 53,000 |
| 2013/08/19 | 533 | 537 | 526 | 526 | -11 | -2% | 60,000 |
| 2013/08/16 | 533 | 538 | 531 | 537 | +1 | +0.2% | 90,000 |
| 2013/08/15 | 541 | 541 | 528 | 536 | -7 | -1.3% | 88,000 |
| 2013/08/14 | 535 | 543 | 530 | 543 | +10 | +1.9% | 135,000 |
| 2013/08/13 | 539 | 540 | 528 | 533 | +41 | +8.3% | 333,000 |
| 2013/08/12 | 484 | 494 | 480 | 492 | +10 | +2.1% | 64,000 |
| 2013/08/09 | 486 | 492 | 482 | 482 | -4 | -0.8% | 63,000 |
| 2013/08/08 | 485 | 495 | 484 | 486 | +1 | +0.2% | 51,000 |
| 2013/08/07 | 500 | 500 | 484 | 485 | -19 | -3.8% | 38,000 |
| 2013/08/06 | 495 | 507 | 489 | 504 | +8 | +1.6% | 58,000 |
| 2013/08/05 | 491 | 497 | 490 | 496 | -7 | -1.4% | 49,000 |
| 2013/08/02 | 491 | 503 | 490 | 503 | +12 | +2.4% | 51,000 |
| 2013/08/01 | 491 | 496 | 488 | 491 | -8 | -1.6% | 60,000 |
| 2013/07/31 | 498 | 509 | 496 | 499 | -5 | -1% | 66,000 |
| 2013/07/30 | 495 | 510 | 495 | 504 | -1 | -0.2% | 41,000 |
| 2013/07/29 | 517 | 517 | 500 | 505 | -11 | -2.1% | 87,000 |
| 2013/07/26 | 523 | 527 | 516 | 516 | -8 | -1.5% | 60,000 |
| 2013/07/25 | 523 | 526 | 521 | 524 | +1 | +0.2% | 80,000 |
2851～
2900
件表示中 / 3715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 | 697,000円 | +0.4% | -15.1% | 3.44% | 11.61倍 | 0.94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 | 292,800円 | +5.4% | 0.0% | 3.42% | 8.31倍 | 0.55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 | 430,000円 | +0.3% | +0.9% | 5.23% | 18.36倍 | 3.04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 | 162,700円 | +4.0% | +5.9% | 3.20% | 13.09倍 | 1.07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 | 374,000円 | +4.6% | -16.7% | 2.03% | 14.03倍 | 1.27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
