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 |
|---|---|---|---|---|---|---|---|
| 2010/12/09 | 511 | 511 | 500 | 506 | -1 | -0.2% | 250,000 |
| 2010/12/08 | 498 | 507 | 496 | 507 | +9 | +1.8% | 245,000 |
| 2010/12/07 | 498 | 498 | 490 | 498 | +1 | +0.2% | 202,000 |
| 2010/12/06 | 499 | 505 | 494 | 497 | -1 | -0.2% | 278,000 |
| 2010/12/03 | 501 | 501 | 495 | 498 | -3 | -0.6% | 177,000 |
| 2010/12/02 | 491 | 504 | 490 | 501 | +14 | +2.9% | 304,000 |
| 2010/12/01 | 479 | 489 | 477 | 487 | +4 | +0.8% | 248,000 |
| 2010/11/30 | 463 | 484 | 461 | 483 | +20 | +4.3% | 353,000 |
| 2010/11/29 | 456 | 466 | 451 | 463 | +7 | +1.5% | 211,000 |
| 2010/11/26 | 453 | 460 | 448 | 456 | +5 | +1.1% | 358,000 |
| 2010/11/25 | 434 | 469 | 432 | 451 | +21 | +4.9% | 560,000 |
| 2010/11/24 | 414 | 432 | 412 | 430 | +15 | +3.6% | 253,000 |
| 2010/11/22 | 418 | 418 | 413 | 415 | -1 | -0.2% | 61,000 |
| 2010/11/19 | 422 | 423 | 413 | 416 | -5 | -1.2% | 116,000 |
| 2010/11/18 | 411 | 422 | 411 | 421 | +8 | +1.9% | 117,000 |
| 2010/11/17 | 408 | 414 | 408 | 413 | -2 | -0.5% | 54,000 |
| 2010/11/16 | 419 | 421 | 413 | 415 | -1 | -0.2% | 64,000 |
| 2010/11/15 | 415 | 418 | 415 | 416 | +3 | +0.7% | 67,000 |
| 2010/11/12 | 416 | 418 | 411 | 413 | -6 | -1.4% | 93,000 |
| 2010/11/11 | 422 | 423 | 416 | 419 | -5 | -1.2% | 75,000 |
| 2010/11/10 | 422 | 430 | 420 | 424 | -1 | -0.2% | 76,000 |
| 2010/11/09 | 425 | 430 | 414 | 425 | -1 | -0.2% | 157,000 |
| 2010/11/08 | 419 | 427 | 413 | 426 | +9 | +2.2% | 184,000 |
| 2010/11/05 | 414 | 423 | 414 | 417 | +5 | +1.2% | 218,000 |
| 2010/11/04 | 413 | 417 | 405 | 412 | +31 | +8.1% | 302,000 |
| 2010/11/02 | 385 | 387 | 378 | 381 | -2 | -0.5% | 81,000 |
| 2010/11/01 | 388 | 389 | 382 | 383 | -5 | -1.3% | 63,000 |
| 2010/10/29 | 394 | 394 | 386 | 388 | -5 | -1.3% | 93,000 |
| 2010/10/28 | 403 | 403 | 393 | 393 | -11 | -2.7% | 126,000 |
| 2010/10/27 | 417 | 417 | 403 | 404 | -11 | -2.7% | 125,000 |
| 2010/10/26 | 418 | 422 | 415 | 415 | -3 | -0.7% | 101,000 |
| 2010/10/25 | 422 | 426 | 417 | 418 | -4 | -0.9% | 63,000 |
| 2010/10/22 | 420 | 427 | 417 | 422 | +2 | +0.5% | 89,000 |
| 2010/10/21 | 417 | 423 | 417 | 420 | -2 | -0.5% | 61,000 |
| 2010/10/20 | 432 | 432 | 418 | 422 | -15 | -3.4% | 93,000 |
| 2010/10/19 | 434 | 439 | 434 | 437 | +3 | +0.7% | 56,000 |
| 2010/10/18 | 427 | 435 | 427 | 434 | +9 | +2.1% | 50,000 |
| 2010/10/15 | 433 | 436 | 423 | 425 | -14 | -3.2% | 77,000 |
| 2010/10/14 | 428 | 440 | 424 | 439 | +12 | +2.8% | 93,000 |
| 2010/10/13 | 424 | 435 | 424 | 427 | +5 | +1.2% | 89,000 |
| 2010/10/12 | 439 | 439 | 422 | 422 | -17 | -3.9% | 60,000 |
| 2010/10/08 | 424 | 443 | 424 | 439 | +16 | +3.8% | 137,000 |
| 2010/10/07 | 421 | 434 | 420 | 423 | +1 | +0.2% | 122,000 |
| 2010/10/06 | 419 | 424 | 414 | 422 | +11 | +2.7% | 111,000 |
| 2010/10/05 | 400 | 413 | 400 | 411 | +12 | +3% | 116,000 |
| 2010/10/04 | 410 | 410 | 399 | 399 | -8 | -2% | 46,000 |
| 2010/10/01 | 405 | 407 | 397 | 407 | +6 | +1.5% | 105,000 |
| 2010/09/30 | 423 | 427 | 400 | 401 | -24 | -5.6% | 148,000 |
| 2010/09/29 | 423 | 428 | 423 | 425 | +1 | +0.2% | 69,000 |
| 2010/09/28 | 422 | 428 | 421 | 424 | -5 | -1.2% | 40,000 |
3551～
3600
件表示中 / 3721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 | 718,000円 | +0.4% | -15.1% | 3.34% | 11.96倍 | 0.97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 | 300,500円 | +5.4% | 0.0% | 3.33% | 8.53倍 | 0.57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 | 426,000円 | +0.3% | +0.9% | 5.28% | 18.19倍 | 3.01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 | 170,600円 | +4.0% | +5.9% | 3.05% | 13.72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 | 379,500円 | +4.6% | -16.7% | 2.00% | 14.23倍 | 1.29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
