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 |
|---|---|---|---|---|---|---|---|
| 2013/08/21 | 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 |
| 2013/07/24 | 524 | 525 | 519 | 523 | -2 | -0.4% | 57,000 |
| 2013/07/23 | 513 | 526 | 513 | 525 | +16 | +3.1% | 109,000 |
| 2013/07/22 | 499 | 509 | 497 | 509 | +14 | +2.8% | 73,000 |
| 2013/07/19 | 497 | 500 | 493 | 495 | ±0 | ±0% | 66,000 |
| 2013/07/18 | 496 | 500 | 494 | 495 | -7 | -1.4% | 56,000 |
| 2013/07/17 | 496 | 503 | 496 | 502 | +6 | +1.2% | 61,000 |
| 2013/07/16 | 493 | 498 | 477 | 496 | +5 | +1% | 68,000 |
| 2013/07/12 | 481 | 491 | 481 | 491 | +13 | +2.7% | 66,000 |
| 2013/07/11 | 481 | 485 | 472 | 478 | -1 | -0.2% | 99,000 |
| 2013/07/10 | 487 | 495 | 476 | 479 | -8 | -1.6% | 60,000 |
| 2013/07/09 | 496 | 496 | 487 | 487 | -1 | -0.2% | 31,000 |
| 2013/07/08 | 497 | 497 | 488 | 488 | -3 | -0.6% | 83,000 |
| 2013/07/05 | 495 | 495 | 488 | 491 | +3 | +0.6% | 95,000 |
| 2013/07/04 | 480 | 492 | 477 | 488 | +6 | +1.2% | 56,000 |
| 2013/07/03 | 473 | 485 | 471 | 482 | +10 | +2.1% | 89,000 |
| 2013/07/02 | 468 | 472 | 467 | 472 | +11 | +2.4% | 70,000 |
| 2013/07/01 | 471 | 472 | 460 | 461 | -13 | -2.7% | 92,000 |
| 2013/06/28 | 467 | 475 | 467 | 474 | +7 | +1.5% | 70,000 |
| 2013/06/27 | 466 | 467 | 460 | 467 | +6 | +1.3% | 50,000 |
| 2013/06/26 | 455 | 473 | 455 | 461 | +10 | +2.2% | 88,000 |
| 2013/06/25 | 443 | 451 | 440 | 451 | +8 | +1.8% | 75,000 |
| 2013/06/24 | 453 | 453 | 442 | 443 | -1 | -0.2% | 84,000 |
| 2013/06/21 | 465 | 465 | 444 | 444 | -25 | -5.3% | 235,000 |
| 2013/06/20 | 480 | 482 | 469 | 469 | -8 | -1.7% | 55,000 |
| 2013/06/19 | 480 | 480 | 473 | 477 | -3 | -0.6% | 59,000 |
| 2013/06/18 | 485 | 485 | 479 | 480 | -2 | -0.4% | 25,000 |
| 2013/06/17 | 466 | 482 | 466 | 482 | +11 | +2.3% | 29,000 |
| 2013/06/14 | 483 | 483 | 471 | 471 | +6 | +1.3% | 247,000 |
| 2013/06/13 | 465 | 470 | 456 | 465 | +7 | +1.5% | 138,000 |
| 2013/06/12 | 455 | 460 | 445 | 458 | +3 | +0.7% | 88,000 |
2901～
2950
件表示中 / 3735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 | 689,000円 | +0.4% | -15.1% | 3.48% | 11.48倍 | 0.93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 |
| 中国塗 | 268,200円 | +1.4% | +0.1% | 3.62% | 12.09倍 | 1.59倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| 信越ポリ | 170,900円 | +4.0% | +5.9% | 3.04% | 13.75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 | 388,500円 | +4.6% | -16.7% | 1.96% | 14.57倍 | 1.32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 |
| エスケー化研 | 853,000円 | +2.7% | +0.2% | - | - | - |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
