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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 1,465 | 1,465 | 1,448 | 1,458 | +5 | +0.3% | 41,100 |
| 2003/06/25 | 1,450 | 1,463 | 1,450 | 1,453 | +14 | +1% | 28,800 |
| 2003/06/24 | 1,439 | 1,444 | 1,433 | 1,439 | +5 | +0.3% | 36,900 |
| 2003/06/23 | 1,427 | 1,434 | 1,427 | 1,434 | +7 | +0.5% | 11,700 |
| 2003/06/20 | 1,422 | 1,440 | 1,422 | 1,427 | +4 | +0.3% | 15,500 |
| 2003/06/19 | 1,430 | 1,430 | 1,410 | 1,423 | ±0 | ±0% | 7,100 |
| 2003/06/18 | 1,450 | 1,450 | 1,423 | 1,423 | -7 | -0.5% | 14,100 |
| 2003/06/17 | 1,417 | 1,440 | 1,417 | 1,430 | -7 | -0.5% | 16,900 |
| 2003/06/16 | 1,440 | 1,441 | 1,425 | 1,437 | -1 | -0.1% | 26,000 |
| 2003/06/13 | 1,417 | 1,438 | 1,405 | 1,438 | +13 | +0.9% | 84,300 |
| 2003/06/12 | 1,439 | 1,439 | 1,412 | 1,425 | +24 | +1.7% | 26,700 |
| 2003/06/11 | 1,421 | 1,425 | 1,401 | 1,401 | -19 | -1.3% | 13,200 |
| 2003/06/10 | 1,412 | 1,426 | 1,400 | 1,420 | -12 | -0.8% | 14,600 |
| 2003/06/09 | 1,437 | 1,440 | 1,421 | 1,432 | +2 | +0.1% | 30,400 |
| 2003/06/06 | 1,400 | 1,430 | 1,364 | 1,430 | +50 | +3.6% | 81,700 |
| 2003/06/05 | 1,396 | 1,396 | 1,379 | 1,380 | -15 | -1.1% | 17,400 |
| 2003/06/04 | 1,400 | 1,401 | 1,391 | 1,395 | -8 | -0.6% | 26,500 |
| 2003/06/03 | 1,448 | 1,448 | 1,400 | 1,403 | -30 | -2.1% | 58,000 |
| 2003/06/02 | 1,399 | 1,464 | 1,383 | 1,433 | +94 | +7% | 80,100 |
| 2003/05/30 | 1,381 | 1,383 | 1,339 | 1,339 | -22 | -1.6% | 27,300 |
| 2003/05/29 | 1,350 | 1,368 | 1,338 | 1,361 | +11 | +0.8% | 32,900 |
| 2003/05/28 | 1,360 | 1,371 | 1,350 | 1,350 | -11 | -0.8% | 42,300 |
| 2003/05/27 | 1,390 | 1,392 | 1,355 | 1,361 | -29 | -2.1% | 16,800 |
| 2003/05/26 | 1,405 | 1,413 | 1,389 | 1,390 | +1 | +0.1% | 19,500 |
| 2003/05/23 | 1,389 | 1,404 | 1,389 | 1,389 | ±0 | ±0% | 36,100 |
| 2003/05/22 | 1,381 | 1,392 | 1,374 | 1,389 | +14 | +1% | 15,700 |
| 2003/05/21 | 1,394 | 1,394 | 1,375 | 1,375 | +1 | +0.1% | 22,200 |
| 2003/05/20 | 1,350 | 1,401 | 1,350 | 1,374 | +21 | +1.6% | 22,300 |
| 2003/05/19 | 1,371 | 1,374 | 1,308 | 1,353 | -18 | -1.3% | 28,400 |
| 2003/05/16 | 1,383 | 1,386 | 1,370 | 1,371 | -12 | -0.9% | 30,600 |
| 2003/05/15 | 1,395 | 1,399 | 1,383 | 1,383 | -17 | -1.2% | 23,400 |
| 2003/05/14 | 1,421 | 1,421 | 1,400 | 1,400 | -8 | -0.6% | 25,600 |
| 2003/05/13 | 1,391 | 1,421 | 1,391 | 1,408 | +18 | +1.3% | 21,200 |
| 2003/05/12 | 1,398 | 1,398 | 1,389 | 1,390 | -16 | -1.1% | 26,300 |
| 2003/05/09 | 1,400 | 1,406 | 1,398 | 1,406 | -4 | -0.3% | 31,000 |
| 2003/05/08 | 1,411 | 1,420 | 1,405 | 1,410 | -1 | -0.1% | 58,800 |
| 2003/05/07 | 1,416 | 1,420 | 1,404 | 1,411 | -4 | -0.3% | 14,500 |
| 2003/05/06 | 1,390 | 1,420 | 1,387 | 1,415 | +32 | +2.3% | 84,500 |
| 2003/05/02 | 1,401 | 1,413 | 1,382 | 1,383 | -17 | -1.2% | 23,200 |
| 2003/05/01 | 1,410 | 1,413 | 1,395 | 1,400 | -10 | -0.7% | 52,100 |
| 2003/04/30 | 1,430 | 1,439 | 1,410 | 1,410 | -21 | -1.5% | 20,900 |
| 2003/04/28 | 1,437 | 1,448 | 1,430 | 1,431 | -6 | -0.4% | 18,400 |
| 2003/04/25 | 1,449 | 1,449 | 1,430 | 1,437 | +12 | +0.8% | 20,200 |
| 2003/04/24 | 1,456 | 1,460 | 1,425 | 1,425 | -38 | -2.6% | 31,500 |
| 2003/04/23 | 1,462 | 1,481 | 1,460 | 1,463 | +1 | +0.1% | 19,400 |
| 2003/04/22 | 1,491 | 1,491 | 1,458 | 1,462 | -28 | -1.9% | 15,100 |
| 2003/04/21 | 1,477 | 1,498 | 1,477 | 1,490 | +13 | +0.9% | 20,400 |
| 2003/04/18 | 1,487 | 1,487 | 1,475 | 1,477 | -9 | -0.6% | 9,900 |
| 2003/04/17 | 1,492 | 1,493 | 1,485 | 1,486 | -6 | -0.4% | 10,900 |
| 2003/04/16 | 1,462 | 1,496 | 1,462 | 1,492 | +31 | +2.1% | 17,700 |
5351～
5400
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
