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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 3,565 | 3,630 | 3,525 | 3,560 | +10 | +0.3% | 77,300 |
| 2023/06/28 | 3,420 | 3,560 | 3,420 | 3,550 | +165 | +4.9% | 57,700 |
| 2023/06/27 | 3,400 | 3,415 | 3,345 | 3,385 | -50 | -1.5% | 36,400 |
| 2023/06/26 | 3,465 | 3,500 | 3,410 | 3,435 | -100 | -2.8% | 38,300 |
| 2023/06/23 | 3,545 | 3,605 | 3,475 | 3,535 | +20 | +0.6% | 170,200 |
| 2023/06/22 | 3,415 | 3,550 | 3,415 | 3,515 | +130 | +3.8% | 87,300 |
| 2023/06/21 | 3,305 | 3,400 | 3,305 | 3,385 | +80 | +2.4% | 61,300 |
| 2023/06/20 | 3,360 | 3,375 | 3,290 | 3,305 | -75 | -2.2% | 57,700 |
| 2023/06/19 | 3,330 | 3,385 | 3,310 | 3,380 | +65 | +2% | 71,600 |
| 2023/06/16 | 3,225 | 3,325 | 3,225 | 3,315 | +35 | +1.1% | 136,800 |
| 2023/06/15 | 3,270 | 3,315 | 3,255 | 3,280 | +5 | +0.2% | 52,500 |
| 2023/06/14 | 3,250 | 3,310 | 3,230 | 3,275 | +65 | +2% | 76,200 |
| 2023/06/13 | 3,225 | 3,250 | 3,210 | 3,210 | -15 | -0.5% | 56,700 |
| 2023/06/12 | 3,175 | 3,245 | 3,170 | 3,225 | +110 | +3.5% | 32,300 |
| 2023/06/09 | 3,120 | 3,135 | 3,100 | 3,115 | +25 | +0.8% | 77,800 |
| 2023/06/08 | 3,160 | 3,180 | 3,080 | 3,090 | -70 | -2.2% | 47,300 |
| 2023/06/07 | 3,200 | 3,225 | 3,150 | 3,160 | -5 | -0.2% | 64,300 |
| 2023/06/06 | 3,140 | 3,175 | 3,125 | 3,165 | -35 | -1.1% | 38,400 |
| 2023/06/05 | 3,240 | 3,245 | 3,170 | 3,200 | +80 | +2.6% | 54,800 |
| 2023/06/02 | 3,055 | 3,140 | 3,055 | 3,120 | +65 | +2.1% | 52,900 |
| 2023/06/01 | 3,000 | 3,065 | 2,981 | 3,055 | +40 | +1.3% | 60,700 |
| 2023/05/31 | 3,040 | 3,055 | 3,015 | 3,015 | -65 | -2.1% | 110,300 |
| 2023/05/30 | 3,075 | 3,090 | 3,040 | 3,080 | -25 | -0.8% | 72,300 |
| 2023/05/29 | 3,205 | 3,205 | 3,105 | 3,105 | -60 | -1.9% | 43,100 |
| 2023/05/26 | 3,250 | 3,250 | 3,160 | 3,165 | -65 | -2% | 47,200 |
| 2023/05/25 | 3,190 | 3,270 | 3,180 | 3,230 | +15 | +0.5% | 53,400 |
| 2023/05/24 | 3,210 | 3,235 | 3,190 | 3,215 | -5 | -0.2% | 34,400 |
| 2023/05/23 | 3,245 | 3,255 | 3,190 | 3,220 | ±0 | ±0% | 50,500 |
| 2023/05/22 | 3,190 | 3,235 | 3,180 | 3,220 | -25 | -0.8% | 50,800 |
| 2023/05/19 | 3,280 | 3,295 | 3,240 | 3,245 | -20 | -0.6% | 26,900 |
| 2023/05/18 | 3,260 | 3,270 | 3,230 | 3,265 | ±0 | ±0% | 51,200 |
| 2023/05/17 | 3,265 | 3,310 | 3,260 | 3,265 | -15 | -0.5% | 59,700 |
| 2023/05/16 | 3,245 | 3,280 | 3,205 | 3,280 | +90 | +2.8% | 69,200 |
| 2023/05/15 | 3,245 | 3,245 | 3,150 | 3,190 | -35 | -1.1% | 63,100 |
| 2023/05/12 | 3,235 | 3,240 | 3,195 | 3,225 | +20 | +0.6% | 70,700 |
| 2023/05/11 | 3,240 | 3,260 | 3,205 | 3,205 | -95 | -2.9% | 37,900 |
| 2023/05/10 | 3,320 | 3,330 | 3,300 | 3,300 | -20 | -0.6% | 56,700 |
| 2023/05/09 | 3,300 | 3,340 | 3,290 | 3,320 | +35 | +1.1% | 80,400 |
| 2023/05/08 | 3,305 | 3,350 | 3,275 | 3,285 | -25 | -0.8% | 58,500 |
| 2023/05/02 | 3,335 | 3,340 | 3,270 | 3,310 | -25 | -0.7% | 39,000 |
| 2023/05/01 | 3,240 | 3,340 | 3,240 | 3,335 | +115 | +3.6% | 55,800 |
| 2023/04/28 | 3,230 | 3,260 | 3,170 | 3,220 | +60 | +1.9% | 93,000 |
| 2023/04/27 | 3,130 | 3,180 | 3,085 | 3,160 | -10 | -0.3% | 324,700 |
| 2023/04/26 | 3,220 | 3,225 | 3,170 | 3,170 | -80 | -2.5% | 79,700 |
| 2023/04/25 | 3,240 | 3,280 | 3,215 | 3,250 | +10 | +0.3% | 69,000 |
| 2023/04/24 | 3,210 | 3,240 | 3,185 | 3,240 | +60 | +1.9% | 50,800 |
| 2023/04/21 | 3,150 | 3,185 | 3,125 | 3,180 | +15 | +0.5% | 56,200 |
| 2023/04/20 | 3,115 | 3,170 | 3,115 | 3,165 | +25 | +0.8% | 43,300 |
| 2023/04/19 | 3,155 | 3,160 | 3,100 | 3,140 | -55 | -1.7% | 56,600 |
| 2023/04/18 | 3,170 | 3,205 | 3,160 | 3,195 | +60 | +1.9% | 60,700 |
451～
500
件表示中 / 6153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 | 286,000円 | +3.7% | +7.5% | 2.59% | 15.41倍 | 0.98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 |
| 高砂香 | 660,000円 | +14.8% | +239.9% | 3.64% | 9.19倍 | 0.91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 |
| 扶桑化学 | 357,000円 | +17.7% | +38.0% | 2.04% | 11.34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 |
| 信越ポリ | 145,200円 | - | - | - | - | 0.95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 |
| 中国塗 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム
