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 |
|---|---|---|---|---|---|---|---|
| 2003/08/26 | 1,467 | 1,473 | 1,452 | 1,452 | -13 | -0.9% | 13,400 |
| 2003/08/25 | 1,465 | 1,490 | 1,465 | 1,465 | -15 | -1% | 20,400 |
| 2003/08/22 | 1,506 | 1,515 | 1,480 | 1,480 | -25 | -1.7% | 11,800 |
| 2003/08/21 | 1,500 | 1,529 | 1,465 | 1,505 | +6 | +0.4% | 7,200 |
| 2003/08/20 | 1,487 | 1,500 | 1,485 | 1,499 | +13 | +0.9% | 7,500 |
| 2003/08/19 | 1,500 | 1,500 | 1,486 | 1,486 | -5 | -0.3% | 9,000 |
| 2003/08/18 | 1,500 | 1,500 | 1,491 | 1,491 | +36 | +2.5% | 22,800 |
| 2003/08/15 | 1,491 | 1,494 | 1,450 | 1,455 | -35 | -2.3% | 17,300 |
| 2003/08/14 | 1,470 | 1,499 | 1,465 | 1,490 | +18 | +1.2% | 8,100 |
| 2003/08/13 | 1,471 | 1,489 | 1,471 | 1,472 | +2 | +0.1% | 10,200 |
| 2003/08/12 | 1,500 | 1,500 | 1,470 | 1,470 | -6 | -0.4% | 13,800 |
| 2003/08/11 | 1,460 | 1,480 | 1,460 | 1,476 | +17 | +1.2% | 12,900 |
| 2003/08/08 | 1,481 | 1,481 | 1,450 | 1,459 | -21 | -1.4% | 39,800 |
| 2003/08/07 | 1,495 | 1,498 | 1,480 | 1,480 | -14 | -0.9% | 11,800 |
| 2003/08/06 | 1,540 | 1,540 | 1,494 | 1,494 | -33 | -2.2% | 4,700 |
| 2003/08/05 | 1,510 | 1,538 | 1,485 | 1,527 | -13 | -0.8% | 13,300 |
| 2003/08/04 | 1,551 | 1,551 | 1,508 | 1,540 | +1 | +0.1% | 19,200 |
| 2003/08/01 | 1,529 | 1,551 | 1,522 | 1,539 | +79 | +5.4% | 54,000 |
| 2003/07/31 | 1,502 | 1,502 | 1,460 | 1,460 | -57 | -3.8% | 13,600 |
| 2003/07/30 | 1,505 | 1,517 | 1,485 | 1,517 | +27 | +1.8% | 17,300 |
| 2003/07/29 | 1,515 | 1,515 | 1,490 | 1,490 | -12 | -0.8% | 31,200 |
| 2003/07/28 | 1,520 | 1,520 | 1,488 | 1,502 | +10 | +0.7% | 29,600 |
| 2003/07/25 | 1,505 | 1,510 | 1,481 | 1,492 | +8 | +0.5% | 42,200 |
| 2003/07/24 | 1,519 | 1,519 | 1,484 | 1,484 | -3 | -0.2% | 22,400 |
| 2003/07/23 | 1,486 | 1,487 | 1,476 | 1,487 | +2 | +0.1% | 39,200 |
| 2003/07/22 | 1,501 | 1,519 | 1,482 | 1,485 | -11 | -0.7% | 15,800 |
| 2003/07/18 | 1,500 | 1,530 | 1,495 | 1,496 | -29 | -1.9% | 27,300 |
| 2003/07/17 | 1,511 | 1,535 | 1,503 | 1,525 | +15 | +1% | 12,300 |
| 2003/07/16 | 1,535 | 1,535 | 1,510 | 1,510 | -21 | -1.4% | 14,000 |
| 2003/07/15 | 1,540 | 1,540 | 1,524 | 1,531 | +21 | +1.4% | 14,700 |
| 2003/07/14 | 1,530 | 1,550 | 1,510 | 1,510 | ±0 | ±0% | 42,200 |
| 2003/07/11 | 1,520 | 1,520 | 1,510 | 1,510 | -15 | -1% | 21,300 |
| 2003/07/10 | 1,500 | 1,525 | 1,500 | 1,525 | +4 | +0.3% | 15,700 |
| 2003/07/09 | 1,508 | 1,524 | 1,497 | 1,521 | +37 | +2.5% | 28,200 |
| 2003/07/08 | 1,500 | 1,503 | 1,481 | 1,484 | -29 | -1.9% | 11,300 |
| 2003/07/07 | 1,500 | 1,514 | 1,499 | 1,513 | +37 | +2.5% | 19,800 |
| 2003/07/04 | 1,477 | 1,498 | 1,476 | 1,476 | -21 | -1.4% | 12,600 |
| 2003/07/03 | 1,510 | 1,510 | 1,476 | 1,497 | +9 | +0.6% | 23,800 |
| 2003/07/02 | 1,500 | 1,500 | 1,473 | 1,488 | +13 | +0.9% | 27,600 |
| 2003/07/01 | 1,465 | 1,480 | 1,459 | 1,475 | +10 | +0.7% | 20,300 |
| 2003/06/30 | 1,479 | 1,480 | 1,465 | 1,465 | -14 | -0.9% | 12,800 |
| 2003/06/27 | 1,460 | 1,480 | 1,455 | 1,479 | +21 | +1.4% | 37,700 |
| 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 |
5401～
5450
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 | 294,200円 | +3.7% | +7.5% | 2.52% | 15.70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 | 2,781,000円 | +12.7% | +4.9% | 1.37% | 26.25倍 | 3.76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 | 464,500円 | +0.5% | -1.1% | 1.77% | 15.62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 | 225,800円 | +9.1% | +24.1% | 3.99% | 10.28倍 | 1.03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
