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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/10 | 1,325 | 1,343 | 1,322 | 1,339 | +14 | +1.1% | 34,100 |
| 2003/11/07 | 1,348 | 1,348 | 1,317 | 1,325 | -25 | -1.9% | 23,400 |
| 2003/11/06 | 1,350 | 1,351 | 1,324 | 1,350 | -5 | -0.4% | 32,000 |
| 2003/11/05 | 1,359 | 1,360 | 1,350 | 1,355 | +4 | +0.3% | 31,400 |
| 2003/11/04 | 1,355 | 1,370 | 1,350 | 1,351 | +36 | +2.7% | 18,500 |
| 2003/10/31 | 1,335 | 1,335 | 1,310 | 1,315 | -18 | -1.4% | 56,700 |
| 2003/10/30 | 1,350 | 1,350 | 1,333 | 1,333 | +8 | +0.6% | 33,100 |
| 2003/10/29 | 1,336 | 1,343 | 1,325 | 1,325 | +9 | +0.7% | 19,900 |
| 2003/10/28 | 1,316 | 1,323 | 1,311 | 1,316 | +5 | +0.4% | 32,000 |
| 2003/10/27 | 1,350 | 1,350 | 1,311 | 1,311 | -2 | -0.2% | 48,800 |
| 2003/10/24 | 1,315 | 1,335 | 1,311 | 1,313 | +3 | +0.2% | 41,900 |
| 2003/10/23 | 1,390 | 1,390 | 1,301 | 1,310 | -68 | -4.9% | 50,500 |
| 2003/10/22 | 1,389 | 1,390 | 1,375 | 1,378 | +5 | +0.4% | 25,300 |
| 2003/10/21 | 1,395 | 1,395 | 1,373 | 1,373 | -22 | -1.6% | 29,200 |
| 2003/10/20 | 1,400 | 1,407 | 1,395 | 1,395 | -5 | -0.4% | 25,600 |
| 2003/10/17 | 1,410 | 1,412 | 1,394 | 1,400 | -19 | -1.3% | 39,700 |
| 2003/10/16 | 1,415 | 1,422 | 1,410 | 1,419 | +8 | +0.6% | 17,400 |
| 2003/10/15 | 1,423 | 1,425 | 1,410 | 1,411 | ±0 | ±0% | 17,900 |
| 2003/10/14 | 1,430 | 1,430 | 1,410 | 1,411 | -9 | -0.6% | 14,000 |
| 2003/10/10 | 1,410 | 1,430 | 1,410 | 1,420 | +7 | +0.5% | 19,300 |
| 2003/10/09 | 1,424 | 1,424 | 1,413 | 1,413 | -5 | -0.4% | 10,200 |
| 2003/10/08 | 1,426 | 1,430 | 1,411 | 1,418 | +7 | +0.5% | 21,600 |
| 2003/10/07 | 1,434 | 1,434 | 1,408 | 1,411 | -10 | -0.7% | 19,000 |
| 2003/10/06 | 1,435 | 1,440 | 1,421 | 1,421 | -3 | -0.2% | 31,500 |
| 2003/10/03 | 1,424 | 1,429 | 1,420 | 1,424 | +4 | +0.3% | 12,400 |
| 2003/10/02 | 1,435 | 1,435 | 1,401 | 1,420 | -4 | -0.3% | 20,000 |
| 2003/10/01 | 1,429 | 1,430 | 1,420 | 1,424 | +4 | +0.3% | 38,500 |
| 2003/09/30 | 1,438 | 1,438 | 1,408 | 1,420 | +2 | +0.1% | 24,300 |
| 2003/09/29 | 1,450 | 1,450 | 1,410 | 1,418 | -37 | -2.5% | 16,300 |
| 2003/09/26 | 1,435 | 1,461 | 1,434 | 1,455 | +21 | +1.5% | 39,500 |
| 2003/09/25 | 1,438 | 1,439 | 1,433 | 1,434 | +4 | +0.3% | 20,700 |
| 2003/09/24 | 1,450 | 1,450 | 1,428 | 1,430 | -28 | -1.9% | 19,400 |
| 2003/09/22 | 1,450 | 1,458 | 1,425 | 1,458 | +10 | +0.7% | 39,100 |
| 2003/09/19 | 1,465 | 1,465 | 1,439 | 1,448 | +3 | +0.2% | 8,200 |
5301～
5350
件表示中 / 6211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 | 311,500円 | +3.7% | +7.5% | 2.38% | 16.78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 |
| 高砂香 | 710,000円 | +0.4% | -15.1% | 3.38% | 11.83倍 | 0.96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 |
| エスケー化研 | 895,000円 | +2.7% | +0.2% | 1.34% | 11.18倍 | 0.74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 |
| サカタインクス | 213,300円 | +9.1% | +24.1% | 4.22% | 9.75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 |
| トリケミカル | 332,000円 | +37.5% | +4.8% | 1.05% | 21.58倍 | 3.42倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
