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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/06 | 3,655 | 3,715 | 3,655 | 3,665 | ±0 | ±0% | 9,600 |
| 2024/06/05 | 3,660 | 3,675 | 3,635 | 3,665 | -40 | -1.1% | 8,000 |
| 2024/06/04 | 3,740 | 3,775 | 3,705 | 3,705 | -45 | -1.2% | 9,900 |
| 2024/06/03 | 3,740 | 3,750 | 3,700 | 3,750 | +10 | +0.3% | 6,700 |
| 2024/05/31 | 3,645 | 3,745 | 3,645 | 3,740 | +105 | +2.9% | 17,700 |
| 2024/05/30 | 3,570 | 3,645 | 3,570 | 3,635 | +30 | +0.8% | 12,700 |
| 2024/05/29 | 3,595 | 3,635 | 3,570 | 3,605 | -10 | -0.3% | 7,500 |
| 2024/05/28 | 3,685 | 3,690 | 3,615 | 3,615 | -70 | -1.9% | 6,600 |
| 2024/05/27 | 3,720 | 3,720 | 3,665 | 3,685 | -5 | -0.1% | 8,500 |
| 2024/05/24 | 3,495 | 3,720 | 3,485 | 3,690 | +210 | +6% | 23,600 |
| 2024/05/23 | 3,480 | 3,495 | 3,415 | 3,480 | ±0 | ±0% | 8,500 |
| 2024/05/22 | 3,585 | 3,585 | 3,450 | 3,480 | -105 | -2.9% | 15,600 |
| 2024/05/21 | 3,605 | 3,650 | 3,575 | 3,585 | -20 | -0.6% | 15,200 |
| 2024/05/20 | 3,640 | 3,665 | 3,595 | 3,605 | -35 | -1% | 11,100 |
| 2024/05/17 | 3,675 | 3,700 | 3,625 | 3,640 | -65 | -1.8% | 8,100 |
| 2024/05/16 | 3,795 | 3,830 | 3,665 | 3,705 | -90 | -2.4% | 25,000 |
| 2024/05/15 | 3,660 | 3,860 | 3,655 | 3,795 | +160 | +4.4% | 43,000 |
| 2024/05/14 | 3,705 | 3,705 | 3,595 | 3,635 | -85 | -2.3% | 23,400 |
| 2024/05/13 | 3,710 | 3,785 | 3,700 | 3,720 | ±0 | ±0% | 22,100 |
| 2024/05/10 | 3,600 | 3,740 | 3,560 | 3,720 | +130 | +3.6% | 35,400 |
| 2024/05/09 | 3,510 | 3,600 | 3,510 | 3,590 | +85 | +2.4% | 23,200 |
| 2024/05/08 | 3,460 | 3,515 | 3,430 | 3,505 | +45 | +1.3% | 23,300 |
| 2024/05/07 | 3,515 | 3,515 | 3,460 | 3,460 | -10 | -0.3% | 14,200 |
| 2024/05/02 | 3,520 | 3,520 | 3,435 | 3,470 | -45 | -1.3% | 5,400 |
| 2024/05/01 | 3,510 | 3,520 | 3,460 | 3,515 | +5 | +0.1% | 9,100 |
| 2024/04/30 | 3,450 | 3,510 | 3,440 | 3,510 | +120 | +3.5% | 22,400 |
| 2024/04/26 | 3,305 | 3,430 | 3,270 | 3,390 | +105 | +3.2% | 19,600 |
| 2024/04/25 | 3,340 | 3,340 | 3,285 | 3,285 | -55 | -1.6% | 8,100 |
| 2024/04/24 | 3,375 | 3,380 | 3,330 | 3,340 | -15 | -0.4% | 8,800 |
| 2024/04/23 | 3,385 | 3,385 | 3,355 | 3,355 | -10 | -0.3% | 5,500 |
| 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 |
301～
350
件表示中 / 3783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 | 803,000円 | +0.4% | -15.1% | 2.99% | 13.38倍 | 1.09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 |
| 東亜合成 | 156,300円 | -3.0% | -7.5% | 4.16% | 13.74倍 | 0.80倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 扶桑化学 | 480,000円 | +4.6% | -16.7% | 1.58% | 18.01倍 | 1.63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 |
| ａｒｔｉｅｎｃｅ | 318,500円 | +1.1% | -14.3% | 3.14% | 10.00倍 | 0.62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 | 463,000円 | +0.3% | +0.9% | 4.86% | 19.77倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
