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 |
|---|---|---|---|---|---|---|---|
| 2004/01/27 | 1,391 | 1,402 | 1,350 | 1,381 | -20 | -1.4% | 32,900 |
| 2004/01/26 | 1,420 | 1,420 | 1,392 | 1,401 | -6 | -0.4% | 34,600 |
| 2004/01/23 | 1,420 | 1,420 | 1,407 | 1,407 | +2 | +0.1% | 12,000 |
| 2004/01/22 | 1,417 | 1,424 | 1,399 | 1,405 | -12 | -0.8% | 14,000 |
| 2004/01/21 | 1,420 | 1,429 | 1,408 | 1,417 | -1 | -0.1% | 10,400 |
| 2004/01/20 | 1,430 | 1,430 | 1,390 | 1,418 | -1 | -0.1% | 21,700 |
| 2004/01/19 | 1,398 | 1,420 | 1,398 | 1,419 | +22 | +1.6% | 7,000 |
| 2004/01/16 | 1,384 | 1,409 | 1,384 | 1,397 | -8 | -0.6% | 14,000 |
| 2004/01/15 | 1,433 | 1,433 | 1,405 | 1,405 | -28 | -2% | 13,600 |
| 2004/01/14 | 1,433 | 1,438 | 1,420 | 1,433 | ±0 | ±0% | 23,300 |
| 2004/01/13 | 1,437 | 1,440 | 1,430 | 1,433 | -6 | -0.4% | 17,300 |
| 2004/01/09 | 1,440 | 1,458 | 1,435 | 1,439 | -21 | -1.4% | 13,900 |
| 2004/01/08 | 1,450 | 1,480 | 1,450 | 1,460 | +15 | +1% | 25,000 |
| 2004/01/07 | 1,431 | 1,450 | 1,431 | 1,445 | -2 | -0.1% | 28,000 |
| 2004/01/06 | 1,496 | 1,496 | 1,420 | 1,447 | -34 | -2.3% | 46,500 |
| 2004/01/05 | 1,480 | 1,485 | 1,476 | 1,481 | +12 | +0.8% | 23,500 |
| 2003/12/30 | 1,452 | 1,470 | 1,452 | 1,469 | +21 | +1.5% | 20,800 |
| 2003/12/29 | 1,430 | 1,448 | 1,430 | 1,448 | +19 | +1.3% | 18,500 |
| 2003/12/26 | 1,420 | 1,429 | 1,420 | 1,429 | +9 | +0.6% | 16,100 |
| 2003/12/25 | 1,410 | 1,420 | 1,406 | 1,420 | +15 | +1.1% | 28,900 |
| 2003/12/24 | 1,369 | 1,410 | 1,369 | 1,405 | -4 | -0.3% | 18,100 |
| 2003/12/22 | 1,400 | 1,413 | 1,395 | 1,409 | +22 | +1.6% | 25,000 |
| 2003/12/19 | 1,345 | 1,390 | 1,344 | 1,387 | +42 | +3.1% | 47,700 |
| 2003/12/18 | 1,333 | 1,345 | 1,331 | 1,345 | +2 | +0.1% | 10,100 |
| 2003/12/17 | 1,344 | 1,347 | 1,329 | 1,343 | -1 | -0.1% | 26,900 |
| 2003/12/16 | 1,335 | 1,349 | 1,335 | 1,344 | +9 | +0.7% | 27,000 |
| 2003/12/15 | 1,334 | 1,360 | 1,333 | 1,335 | +2 | +0.2% | 18,500 |
| 2003/12/12 | 1,301 | 1,333 | 1,301 | 1,333 | +32 | +2.5% | 107,800 |
| 2003/12/11 | 1,275 | 1,301 | 1,275 | 1,301 | +31 | +2.4% | 90,100 |
| 2003/12/10 | 1,270 | 1,276 | 1,255 | 1,270 | +11 | +0.9% | 70,300 |
| 2003/12/09 | 1,231 | 1,259 | 1,231 | 1,259 | +33 | +2.7% | 35,500 |
| 2003/12/08 | 1,242 | 1,250 | 1,225 | 1,226 | -18 | -1.4% | 36,500 |
| 2003/12/05 | 1,246 | 1,258 | 1,244 | 1,244 | ±0 | ±0% | 20,900 |
| 2003/12/04 | 1,241 | 1,260 | 1,239 | 1,244 | +4 | +0.3% | 34,800 |
| 2003/12/03 | 1,251 | 1,251 | 1,237 | 1,240 | -10 | -0.8% | 22,700 |
| 2003/12/02 | 1,268 | 1,285 | 1,246 | 1,250 | -6 | -0.5% | 40,300 |
| 2003/12/01 | 1,250 | 1,270 | 1,235 | 1,256 | +6 | +0.5% | 31,900 |
| 2003/11/28 | 1,254 | 1,272 | 1,236 | 1,250 | -6 | -0.5% | 31,900 |
| 2003/11/27 | 1,291 | 1,291 | 1,256 | 1,256 | -15 | -1.2% | 32,600 |
| 2003/11/26 | 1,265 | 1,289 | 1,265 | 1,271 | +7 | +0.6% | 21,600 |
| 2003/11/25 | 1,294 | 1,300 | 1,264 | 1,264 | +10 | +0.8% | 21,500 |
| 2003/11/21 | 1,280 | 1,286 | 1,251 | 1,254 | -29 | -2.3% | 29,800 |
| 2003/11/20 | 1,312 | 1,313 | 1,281 | 1,283 | -29 | -2.2% | 41,800 |
| 2003/11/19 | 1,311 | 1,329 | 1,311 | 1,312 | -4 | -0.3% | 24,400 |
| 2003/11/18 | 1,330 | 1,330 | 1,314 | 1,316 | -2 | -0.2% | 19,600 |
| 2003/11/17 | 1,335 | 1,335 | 1,315 | 1,318 | -5 | -0.4% | 14,300 |
| 2003/11/14 | 1,330 | 1,349 | 1,312 | 1,323 | -27 | -2% | 39,100 |
| 2003/11/13 | 1,361 | 1,361 | 1,340 | 1,350 | -12 | -0.9% | 22,900 |
| 2003/11/12 | 1,365 | 1,365 | 1,352 | 1,362 | +13 | +1% | 28,400 |
| 2003/11/11 | 1,312 | 1,349 | 1,312 | 1,349 | +10 | +0.7% | 27,800 |
5301～
5350
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 | 294,100円 | +3.7% | +7.5% | 2.52% | 15.69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 |
| 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 | 2,779,000円 | +12.7% | +4.9% | 1.37% | 26.23倍 | 3.75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 | 466,000円 | +0.5% | -1.1% | 1.76% | 15.67倍 | 2.42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 | 225,300円 | +9.1% | +24.1% | 3.99% | 10.26倍 | 1.02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
