長谷川香料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/11/13 | 3,290 | 3,315 | 3,255 | 3,295 | +5 | +0.2% | 34,900 |
| 2023/11/10 | 3,260 | 3,300 | 3,250 | 3,290 | +25 | +0.8% | 34,200 |
| 2023/11/09 | 3,205 | 3,265 | 3,175 | 3,265 | +40 | +1.2% | 87,600 |
| 2023/11/08 | 3,310 | 3,310 | 3,165 | 3,225 | -60 | -1.8% | 72,900 |
| 2023/11/07 | 3,355 | 3,380 | 3,280 | 3,285 | -90 | -2.7% | 41,700 |
| 2023/11/06 | 3,320 | 3,375 | 3,305 | 3,375 | +125 | +3.8% | 94,700 |
| 2023/11/02 | 3,270 | 3,285 | 3,215 | 3,250 | ±0 | ±0% | 35,800 |
| 2023/11/01 | 3,250 | 3,260 | 3,205 | 3,250 | +130 | +4.2% | 76,000 |
| 2023/10/31 | 3,055 | 3,130 | 3,050 | 3,120 | +65 | +2.1% | 65,900 |
| 2023/10/30 | 3,040 | 3,070 | 3,015 | 3,055 | -55 | -1.8% | 48,800 |
| 2023/10/27 | 3,060 | 3,110 | 3,045 | 3,110 | +95 | +3.2% | 48,300 |
| 2023/10/26 | 3,035 | 3,075 | 3,000 | 3,015 | -20 | -0.7% | 45,600 |
| 2023/10/25 | 3,050 | 3,085 | 3,015 | 3,035 | -5 | -0.2% | 83,300 |
| 2023/10/24 | 3,025 | 3,060 | 2,945 | 3,040 | +20 | +0.7% | 52,300 |
| 2023/10/23 | 3,050 | 3,065 | 3,015 | 3,020 | -50 | -1.6% | 46,200 |
| 2023/10/20 | 3,040 | 3,095 | 3,015 | 3,070 | -30 | -1% | 34,300 |
| 2023/10/19 | 3,100 | 3,130 | 3,085 | 3,100 | -55 | -1.7% | 44,900 |
| 2023/10/18 | 3,240 | 3,240 | 3,115 | 3,155 | -65 | -2% | 69,200 |
| 2023/10/17 | 3,190 | 3,240 | 3,170 | 3,220 | +80 | +2.5% | 69,200 |
| 2023/10/16 | 3,145 | 3,200 | 3,105 | 3,140 | -60 | -1.9% | 46,700 |
| 2023/10/13 | 3,220 | 3,245 | 3,190 | 3,200 | -40 | -1.2% | 54,700 |
| 2023/10/12 | 3,135 | 3,250 | 3,135 | 3,240 | +35 | +1.1% | 38,400 |
| 2023/10/11 | 3,190 | 3,235 | 3,160 | 3,205 | ±0 | ±0% | 55,200 |
| 2023/10/10 | 3,115 | 3,210 | 3,115 | 3,205 | +110 | +3.6% | 65,000 |
| 2023/10/06 | 3,095 | 3,155 | 3,090 | 3,095 | +45 | +1.5% | 69,500 |
| 2023/10/05 | 2,951 | 3,075 | 2,948 | 3,050 | +144 | +5% | 60,400 |
| 2023/10/04 | 2,903 | 2,939 | 2,838 | 2,906 | -25 | -0.9% | 109,900 |
| 2023/10/03 | 3,000 | 3,010 | 2,931 | 2,931 | -89 | -2.9% | 81,200 |
| 2023/10/02 | 3,055 | 3,105 | 3,010 | 3,020 | -30 | -1% | 79,400 |
| 2023/09/29 | 3,160 | 3,165 | 3,030 | 3,050 | -105 | -3.3% | 67,300 |
| 2023/09/28 | 3,230 | 3,250 | 3,130 | 3,155 | -120 | -3.7% | 103,800 |
| 2023/09/27 | 3,220 | 3,305 | 3,190 | 3,275 | +30 | +0.9% | 297,400 |
| 2023/09/26 | 3,280 | 3,290 | 3,230 | 3,245 | -25 | -0.8% | 147,800 |
| 2023/09/25 | 3,210 | 3,285 | 3,165 | 3,270 | +65 | +2% | 204,400 |
| 2023/09/22 | 3,210 | 3,230 | 3,185 | 3,205 | -55 | -1.7% | 127,200 |
| 2023/09/21 | 3,325 | 3,370 | 3,255 | 3,260 | -70 | -2.1% | 95,600 |
| 2023/09/20 | 3,455 | 3,460 | 3,325 | 3,330 | -105 | -3.1% | 73,700 |
| 2023/09/19 | 3,415 | 3,435 | 3,370 | 3,435 | -15 | -0.4% | 66,700 |
| 2023/09/15 | 3,430 | 3,465 | 3,415 | 3,450 | ±0 | ±0% | 67,900 |
| 2023/09/14 | 3,445 | 3,465 | 3,385 | 3,450 | +40 | +1.2% | 52,500 |
| 2023/09/13 | 3,430 | 3,430 | 3,385 | 3,410 | +5 | +0.1% | 35,300 |
| 2023/09/12 | 3,340 | 3,410 | 3,340 | 3,405 | +40 | +1.2% | 29,800 |
| 2023/09/11 | 3,345 | 3,400 | 3,320 | 3,365 | +45 | +1.4% | 45,500 |
| 2023/09/08 | 3,355 | 3,430 | 3,310 | 3,320 | -105 | -3.1% | 73,300 |
| 2023/09/07 | 3,430 | 3,490 | 3,410 | 3,425 | -55 | -1.6% | 47,700 |
| 2023/09/06 | 3,515 | 3,530 | 3,475 | 3,480 | -50 | -1.4% | 37,700 |
| 2023/09/05 | 3,550 | 3,560 | 3,485 | 3,530 | -55 | -1.5% | 52,000 |
| 2023/09/04 | 3,550 | 3,590 | 3,530 | 3,585 | +55 | +1.6% | 35,000 |
| 2023/09/01 | 3,485 | 3,535 | 3,470 | 3,530 | +30 | +0.9% | 40,300 |
| 2023/08/31 | 3,440 | 3,510 | 3,435 | 3,500 | +65 | +1.9% | 39,800 |
451～
500
件表示中 / 6245件
類似銘柄と比較する
現在ご覧いただいている「長谷川香」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 |
|---|---|---|---|---|---|---|---|---|
| 長谷川香 | 296,100円 | +3.7% | +7.5% | 2.50% | 15.80倍 | 0.99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 |
| エスケー化研 | 912,000円 | +2.7% | +0.2% | 1.32% | 11.39倍 | 0.75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 |
| 伊勢化 | 2,703,000円 | +12.7% | +4.9% | 1.41% | 25.51倍 | 3.65倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| ＪＣＵ | 475,000円 | +0.5% | -1.1% | 1.73% | 15.97倍 | 2.47倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| サカタインクス | 226,900円 | +9.1% | +24.1% | 3.97% | 10.33倍 | 1.03倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
