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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 490 | 490 | 483 | 485 | -3 | -0.6% | 101,000 |
| 2013/02/26 | 484 | 492 | 481 | 488 | -1 | -0.2% | 59,000 |
| 2013/02/25 | 491 | 498 | 487 | 489 | +5 | +1% | 73,000 |
| 2013/02/22 | 490 | 490 | 482 | 484 | -3 | -0.6% | 66,000 |
| 2013/02/21 | 494 | 505 | 485 | 487 | -9 | -1.8% | 110,000 |
| 2013/02/20 | 490 | 497 | 484 | 496 | +8 | +1.6% | 60,000 |
| 2013/02/19 | 487 | 494 | 486 | 488 | -1 | -0.2% | 65,000 |
| 2013/02/18 | 463 | 491 | 463 | 489 | +23 | +4.9% | 112,000 |
| 2013/02/15 | 486 | 488 | 465 | 466 | -19 | -3.9% | 93,000 |
| 2013/02/14 | 481 | 489 | 474 | 485 | +10 | +2.1% | 64,000 |
| 2013/02/13 | 486 | 489 | 471 | 475 | -19 | -3.8% | 101,000 |
| 2013/02/12 | 488 | 500 | 488 | 494 | +5 | +1% | 118,000 |
| 2013/02/08 | 494 | 494 | 486 | 489 | ±0 | ±0% | 73,000 |
| 2013/02/07 | 482 | 491 | 482 | 489 | +8 | +1.7% | 100,000 |
| 2013/02/06 | 485 | 485 | 478 | 481 | +4 | +0.8% | 48,000 |
| 2013/02/05 | 488 | 495 | 477 | 477 | -8 | -1.6% | 101,000 |
| 2013/02/04 | 485 | 497 | 478 | 485 | +21 | +4.5% | 191,000 |
| 2013/02/01 | 457 | 467 | 457 | 464 | +3 | +0.7% | 55,000 |
| 2013/01/31 | 470 | 471 | 460 | 461 | -13 | -2.7% | 38,000 |
| 2013/01/30 | 471 | 477 | 471 | 474 | +4 | +0.9% | 29,000 |
| 2013/01/29 | 461 | 475 | 459 | 470 | +6 | +1.3% | 33,000 |
| 2013/01/28 | 478 | 479 | 464 | 464 | -4 | -0.9% | 126,000 |
| 2013/01/25 | 453 | 470 | 453 | 468 | +21 | +4.7% | 76,000 |
| 2013/01/24 | 448 | 451 | 445 | 447 | -6 | -1.3% | 48,000 |
| 2013/01/23 | 456 | 456 | 448 | 453 | -9 | -1.9% | 29,000 |
| 2013/01/22 | 475 | 475 | 461 | 462 | -11 | -2.3% | 37,000 |
| 2013/01/21 | 471 | 474 | 470 | 473 | -2 | -0.4% | 46,000 |
| 2013/01/18 | 471 | 475 | 471 | 475 | +10 | +2.2% | 34,000 |
| 2013/01/17 | 466 | 471 | 463 | 465 | ±0 | ±0% | 36,000 |
| 2013/01/16 | 468 | 475 | 462 | 465 | -1 | -0.2% | 91,000 |
| 2013/01/15 | 469 | 470 | 464 | 466 | +1 | +0.2% | 85,000 |
| 2013/01/11 | 467 | 469 | 460 | 465 | -2 | -0.4% | 65,000 |
| 2013/01/10 | 461 | 469 | 461 | 467 | +2 | +0.4% | 49,000 |
| 2013/01/09 | 455 | 467 | 452 | 465 | +10 | +2.2% | 75,000 |
| 2013/01/08 | 460 | 463 | 450 | 455 | -4 | -0.9% | 42,000 |
| 2013/01/07 | 458 | 463 | 457 | 459 | +1 | +0.2% | 48,000 |
| 2013/01/04 | 463 | 468 | 457 | 458 | -4 | -0.9% | 57,000 |
| 2012/12/28 | 457 | 465 | 457 | 462 | +4 | +0.9% | 74,000 |
| 2012/12/27 | 462 | 462 | 455 | 458 | +6 | +1.3% | 91,000 |
| 2012/12/26 | 436 | 455 | 436 | 452 | +16 | +3.7% | 70,000 |
| 2012/12/25 | 434 | 438 | 434 | 436 | +2 | +0.5% | 67,000 |
| 2012/12/21 | 433 | 437 | 431 | 434 | +2 | +0.5% | 81,000 |
| 2012/12/20 | 427 | 433 | 427 | 432 | ±0 | ±0% | 58,000 |
| 2012/12/19 | 427 | 433 | 427 | 432 | +8 | +1.9% | 52,000 |
| 2012/12/18 | 420 | 429 | 419 | 424 | +5 | +1.2% | 55,000 |
| 2012/12/17 | 418 | 421 | 417 | 419 | +1 | +0.2% | 32,000 |
| 2012/12/14 | 409 | 420 | 409 | 418 | +3 | +0.7% | 120,000 |
| 2012/12/13 | 415 | 417 | 414 | 415 | +3 | +0.7% | 32,000 |
| 2012/12/12 | 414 | 414 | 411 | 412 | +1 | +0.2% | 35,000 |
| 2012/12/11 | 415 | 415 | 411 | 411 | -4 | -1% | 26,000 |
3001～
3050
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
