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 |
|---|---|---|---|---|---|---|---|
| 2005/02/25 | 1,738 | 1,756 | 1,731 | 1,750 | +20 | +1.2% | 322,100 |
| 2005/02/24 | 1,689 | 1,749 | 1,680 | 1,730 | +67 | +4% | 370,200 |
| 2005/02/23 | 1,628 | 1,675 | 1,617 | 1,663 | +41 | +2.5% | 181,300 |
| 2005/02/22 | 1,616 | 1,630 | 1,606 | 1,622 | -8 | -0.5% | 65,000 |
| 2005/02/21 | 1,590 | 1,635 | 1,590 | 1,630 | +53 | +3.4% | 203,000 |
| 2005/02/18 | 1,579 | 1,597 | 1,570 | 1,577 | -1 | -0.1% | 80,900 |
| 2005/02/17 | 1,578 | 1,591 | 1,571 | 1,578 | +1 | +0.1% | 38,400 |
| 2005/02/16 | 1,589 | 1,593 | 1,576 | 1,577 | -11 | -0.7% | 41,000 |
| 2005/02/15 | 1,605 | 1,605 | 1,588 | 1,588 | -4 | -0.3% | 20,800 |
| 2005/02/14 | 1,580 | 1,609 | 1,575 | 1,592 | +30 | +1.9% | 85,800 |
| 2005/02/10 | 1,583 | 1,585 | 1,558 | 1,562 | -20 | -1.3% | 68,800 |
| 2005/02/09 | 1,582 | 1,590 | 1,575 | 1,582 | +14 | +0.9% | 27,500 |
| 2005/02/08 | 1,575 | 1,581 | 1,565 | 1,568 | -1 | -0.1% | 16,500 |
| 2005/02/07 | 1,565 | 1,576 | 1,556 | 1,569 | +14 | +0.9% | 23,700 |
| 2005/02/04 | 1,551 | 1,571 | 1,551 | 1,555 | -5 | -0.3% | 15,800 |
| 2005/02/03 | 1,557 | 1,577 | 1,557 | 1,560 | -7 | -0.4% | 12,500 |
| 2005/02/02 | 1,569 | 1,576 | 1,553 | 1,567 | +13 | +0.8% | 16,500 |
| 2005/02/01 | 1,565 | 1,570 | 1,546 | 1,554 | -11 | -0.7% | 16,200 |
| 2005/01/31 | 1,548 | 1,585 | 1,548 | 1,565 | +29 | +1.9% | 51,900 |
| 2005/01/28 | 1,552 | 1,556 | 1,518 | 1,536 | -14 | -0.9% | 20,100 |
| 2005/01/27 | 1,553 | 1,565 | 1,545 | 1,550 | -2 | -0.1% | 20,300 |
| 2005/01/26 | 1,575 | 1,576 | 1,530 | 1,552 | -23 | -1.5% | 78,800 |
| 2005/01/25 | 1,576 | 1,589 | 1,575 | 1,575 | ±0 | ±0% | 32,900 |
| 2005/01/24 | 1,570 | 1,585 | 1,568 | 1,575 | -5 | -0.3% | 15,400 |
| 2005/01/21 | 1,570 | 1,583 | 1,570 | 1,580 | +4 | +0.3% | 9,100 |
| 2005/01/20 | 1,580 | 1,586 | 1,570 | 1,576 | -11 | -0.7% | 16,500 |
| 2005/01/19 | 1,592 | 1,595 | 1,582 | 1,587 | -4 | -0.3% | 10,100 |
| 2005/01/18 | 1,586 | 1,595 | 1,580 | 1,591 | -5 | -0.3% | 17,300 |
| 2005/01/17 | 1,600 | 1,600 | 1,586 | 1,596 | +4 | +0.3% | 8,200 |
| 2005/01/14 | 1,581 | 1,595 | 1,574 | 1,592 | -1 | -0.1% | 16,600 |
| 2005/01/13 | 1,601 | 1,601 | 1,585 | 1,593 | -4 | -0.3% | 13,100 |
| 2005/01/12 | 1,605 | 1,605 | 1,580 | 1,597 | -7 | -0.4% | 18,300 |
| 2005/01/11 | 1,599 | 1,605 | 1,590 | 1,604 | +12 | +0.8% | 74,400 |
| 2005/01/07 | 1,598 | 1,598 | 1,563 | 1,592 | +8 | +0.5% | 9,300 |
| 2005/01/06 | 1,571 | 1,592 | 1,571 | 1,584 | ±0 | ±0% | 13,700 |
| 2005/01/05 | 1,600 | 1,610 | 1,584 | 1,584 | -17 | -1.1% | 54,600 |
| 2005/01/04 | 1,598 | 1,610 | 1,589 | 1,601 | +22 | +1.4% | 10,600 |
| 2004/12/30 | 1,595 | 1,595 | 1,579 | 1,579 | +3 | +0.2% | 22,300 |
| 2004/12/29 | 1,580 | 1,591 | 1,562 | 1,576 | -3 | -0.2% | 27,000 |
| 2004/12/28 | 1,584 | 1,584 | 1,575 | 1,579 | -20 | -1.3% | 32,400 |
| 2004/12/27 | 1,597 | 1,599 | 1,581 | 1,599 | +2 | +0.1% | 15,400 |
| 2004/12/24 | 1,579 | 1,600 | 1,579 | 1,597 | +19 | +1.2% | 59,800 |
| 2004/12/22 | 1,582 | 1,585 | 1,559 | 1,578 | -5 | -0.3% | 23,300 |
| 2004/12/21 | 1,550 | 1,586 | 1,542 | 1,583 | +41 | +2.7% | 27,600 |
| 2004/12/20 | 1,540 | 1,555 | 1,530 | 1,542 | +2 | +0.1% | 33,000 |
| 2004/12/17 | 1,541 | 1,547 | 1,501 | 1,540 | +10 | +0.7% | 14,100 |
| 2004/12/16 | 1,531 | 1,542 | 1,525 | 1,530 | ±0 | ±0% | 25,000 |
| 2004/12/15 | 1,530 | 1,535 | 1,512 | 1,530 | -6 | -0.4% | 19,100 |
| 2004/12/14 | 1,510 | 1,540 | 1,510 | 1,536 | +36 | +2.4% | 71,400 |
| 2004/12/13 | 1,508 | 1,520 | 1,500 | 1,500 | -8 | -0.5% | 20,800 |
5001～
5050
件表示中 / 6212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 | 311,000円 | +3.7% | +7.5% | 2.38% | 16.76倍 | 1.05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 | 908,000円 | +2.7% | +0.2% | 1.32% | 11.34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 | 2,770,000円 | +12.7% | +4.9% | 1.37% | 26.14倍 | 3.74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 |
| サカタインクス | 213,600円 | +9.1% | +24.1% | 4.21% | 9.76倍 | 0.94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 |
| アース製薬 | 487,000円 | +3.4% | -3.6% | 2.46% | 24.74倍 | 1.55倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム
