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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 3,355 | 3,380 | 3,345 | 3,365 | +35 | +1.1% | 7,700 |
| 2024/04/19 | 3,360 | 3,360 | 3,280 | 3,330 | -95 | -2.8% | 24,100 |
| 2024/04/18 | 3,310 | 3,450 | 3,275 | 3,425 | +100 | +3% | 15,400 |
| 2024/04/17 | 3,405 | 3,405 | 3,325 | 3,325 | -80 | -2.3% | 15,300 |
| 2024/04/16 | 3,405 | 3,455 | 3,375 | 3,405 | -65 | -1.9% | 24,500 |
| 2024/04/15 | 3,420 | 3,500 | 3,420 | 3,470 | -5 | -0.1% | 24,800 |
| 2024/04/12 | 3,500 | 3,520 | 3,475 | 3,475 | +5 | +0.1% | 16,900 |
| 2024/04/11 | 3,405 | 3,485 | 3,405 | 3,470 | +5 | +0.1% | 14,100 |
| 2024/04/10 | 3,445 | 3,495 | 3,435 | 3,465 | +20 | +0.6% | 9,300 |
| 2024/04/09 | 3,490 | 3,495 | 3,430 | 3,445 | -25 | -0.7% | 8,700 |
| 2024/04/08 | 3,480 | 3,520 | 3,465 | 3,470 | -10 | -0.3% | 17,000 |
| 2024/04/05 | 3,445 | 3,490 | 3,445 | 3,480 | -35 | -1% | 11,700 |
| 2024/04/04 | 3,460 | 3,520 | 3,450 | 3,515 | +85 | +2.5% | 26,100 |
| 2024/04/03 | 3,380 | 3,445 | 3,350 | 3,430 | +50 | +1.5% | 16,500 |
| 2024/04/02 | 3,425 | 3,435 | 3,375 | 3,380 | -45 | -1.3% | 14,800 |
| 2024/04/01 | 3,460 | 3,465 | 3,405 | 3,425 | -35 | -1% | 15,100 |
| 2024/03/29 | 3,460 | 3,470 | 3,425 | 3,460 | +30 | +0.9% | 15,700 |
| 2024/03/28 | 3,590 | 3,605 | 3,395 | 3,430 | -240 | -6.5% | 54,100 |
| 2024/03/27 | 3,675 | 3,715 | 3,665 | 3,670 | +35 | +1% | 35,800 |
| 2024/03/26 | 3,610 | 3,640 | 3,595 | 3,635 | +55 | +1.5% | 15,600 |
| 2024/03/25 | 3,600 | 3,630 | 3,575 | 3,580 | -45 | -1.2% | 21,900 |
| 2024/03/22 | 3,625 | 3,635 | 3,605 | 3,625 | +20 | +0.6% | 11,800 |
| 2024/03/21 | 3,595 | 3,665 | 3,590 | 3,605 | +40 | +1.1% | 29,800 |
| 2024/03/19 | 3,515 | 3,565 | 3,480 | 3,565 | +30 | +0.8% | 15,400 |
| 2024/03/18 | 3,490 | 3,535 | 3,450 | 3,535 | +100 | +2.9% | 15,900 |
| 2024/03/15 | 3,340 | 3,435 | 3,340 | 3,435 | +65 | +1.9% | 15,100 |
| 2024/03/14 | 3,365 | 3,380 | 3,335 | 3,370 | +30 | +0.9% | 21,500 |
| 2024/03/13 | 3,335 | 3,350 | 3,305 | 3,340 | +20 | +0.6% | 15,100 |
| 2024/03/12 | 3,280 | 3,330 | 3,240 | 3,320 | +15 | +0.5% | 10,500 |
| 2024/03/11 | 3,330 | 3,355 | 3,270 | 3,305 | -50 | -1.5% | 18,800 |
| 2024/03/08 | 3,350 | 3,375 | 3,335 | 3,355 | +20 | +0.6% | 32,500 |
| 2024/03/07 | 3,380 | 3,380 | 3,325 | 3,335 | -15 | -0.4% | 12,100 |
| 2024/03/06 | 3,315 | 3,370 | 3,315 | 3,350 | +5 | +0.1% | 22,700 |
| 2024/03/05 | 3,375 | 3,400 | 3,335 | 3,345 | -30 | -0.9% | 21,900 |
| 2024/03/04 | 3,380 | 3,410 | 3,350 | 3,375 | -5 | -0.1% | 20,700 |
| 2024/03/01 | 3,285 | 3,390 | 3,285 | 3,380 | +95 | +2.9% | 25,800 |
| 2024/02/29 | 3,360 | 3,380 | 3,280 | 3,285 | -100 | -3% | 40,600 |
| 2024/02/28 | 3,425 | 3,430 | 3,355 | 3,385 | -40 | -1.2% | 23,400 |
| 2024/02/27 | 3,380 | 3,445 | 3,370 | 3,425 | +25 | +0.7% | 36,400 |
| 2024/02/26 | 3,450 | 3,475 | 3,395 | 3,400 | -40 | -1.2% | 15,400 |
| 2024/02/22 | 3,425 | 3,445 | 3,415 | 3,440 | +40 | +1.2% | 15,600 |
| 2024/02/21 | 3,450 | 3,490 | 3,395 | 3,400 | -70 | -2% | 17,900 |
| 2024/02/20 | 3,460 | 3,495 | 3,430 | 3,470 | +40 | +1.2% | 20,000 |
| 2024/02/19 | 3,470 | 3,490 | 3,415 | 3,430 | -40 | -1.2% | 8,300 |
| 2024/02/16 | 3,510 | 3,510 | 3,450 | 3,470 | +5 | +0.1% | 18,000 |
| 2024/02/15 | 3,450 | 3,480 | 3,400 | 3,465 | +50 | +1.5% | 22,500 |
| 2024/02/14 | 3,530 | 3,530 | 3,400 | 3,415 | -110 | -3.1% | 24,800 |
| 2024/02/13 | 3,565 | 3,565 | 3,460 | 3,525 | -40 | -1.1% | 31,800 |
| 2024/02/09 | 3,640 | 3,645 | 3,505 | 3,565 | -90 | -2.5% | 26,100 |
| 2024/02/08 | 3,625 | 3,695 | 3,620 | 3,655 | +20 | +0.6% | 23,400 |
251～
300
件表示中 / 3691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 | 660,000円 | +14.8% | +239.9% | 3.64% | 9.19倍 | 0.92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 |
| クレハ | 251,400円 | -10.1% | -24.5% | 3.45% | 17.87倍 | 0.58倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| エスケー化研 | 882,000円 | +2.1% | -19.7% | 1.36% | 12.53倍 | 0.76倍 |
|
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 |
| 扶桑化学 | 353,000円 | +17.7% | +38.0% | 2.07% | 11.21倍 | 1.26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 |
| 長谷川香 | 283,200円 | +3.7% | +7.5% | 2.61% | 15.26倍 | 0.97倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
市場注目の銘柄
チャート関連のコラム
