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 |
|---|---|---|---|---|---|---|---|
| 2023/08/30 | 3,395 | 3,435 | 3,365 | 3,435 | +45 | +1.3% | 29,400 |
| 2023/08/29 | 3,395 | 3,400 | 3,370 | 3,390 | -5 | -0.1% | 28,000 |
| 2023/08/28 | 3,310 | 3,405 | 3,310 | 3,395 | +75 | +2.3% | 32,300 |
| 2023/08/25 | 3,310 | 3,340 | 3,275 | 3,320 | -20 | -0.6% | 38,400 |
| 2023/08/24 | 3,400 | 3,400 | 3,340 | 3,340 | -85 | -2.5% | 35,500 |
| 2023/08/23 | 3,400 | 3,435 | 3,355 | 3,425 | +10 | +0.3% | 21,700 |
| 2023/08/22 | 3,345 | 3,420 | 3,345 | 3,415 | +55 | +1.6% | 19,300 |
| 2023/08/21 | 3,365 | 3,380 | 3,295 | 3,360 | -10 | -0.3% | 33,000 |
| 2023/08/18 | 3,320 | 3,380 | 3,315 | 3,370 | -10 | -0.3% | 46,600 |
| 2023/08/17 | 3,245 | 3,380 | 3,245 | 3,380 | +125 | +3.8% | 66,900 |
| 2023/08/16 | 3,250 | 3,285 | 3,235 | 3,255 | -20 | -0.6% | 25,500 |
| 2023/08/15 | 3,210 | 3,280 | 3,180 | 3,275 | +50 | +1.6% | 25,400 |
| 2023/08/14 | 3,220 | 3,255 | 3,190 | 3,225 | ±0 | ±0% | 37,500 |
| 2023/08/10 | 3,120 | 3,230 | 3,085 | 3,225 | +115 | +3.7% | 52,800 |
| 2023/08/09 | 3,090 | 3,135 | 3,040 | 3,110 | +5 | +0.2% | 47,200 |
| 2023/08/08 | 3,190 | 3,190 | 3,075 | 3,105 | -100 | -3.1% | 50,200 |
| 2023/08/07 | 3,135 | 3,250 | 3,110 | 3,205 | +70 | +2.2% | 40,400 |
| 2023/08/04 | 3,165 | 3,190 | 3,120 | 3,135 | -55 | -1.7% | 33,100 |
| 2023/08/03 | 3,250 | 3,250 | 3,170 | 3,190 | -90 | -2.7% | 59,600 |
| 2023/08/02 | 3,335 | 3,345 | 3,270 | 3,280 | -120 | -3.5% | 46,000 |
| 2023/08/01 | 3,390 | 3,420 | 3,375 | 3,400 | +10 | +0.3% | 29,300 |
| 2023/07/31 | 3,440 | 3,470 | 3,360 | 3,390 | +55 | +1.6% | 56,600 |
| 2023/07/28 | 3,270 | 3,335 | 3,245 | 3,335 | +15 | +0.5% | 81,000 |
| 2023/07/27 | 3,365 | 3,365 | 3,280 | 3,320 | -65 | -1.9% | 91,600 |
| 2023/07/26 | 3,435 | 3,435 | 3,375 | 3,385 | -50 | -1.5% | 28,400 |
| 2023/07/25 | 3,440 | 3,445 | 3,415 | 3,435 | -5 | -0.1% | 23,400 |
| 2023/07/24 | 3,470 | 3,470 | 3,425 | 3,440 | +30 | +0.9% | 17,400 |
| 2023/07/21 | 3,455 | 3,480 | 3,395 | 3,410 | -40 | -1.2% | 29,300 |
| 2023/07/20 | 3,535 | 3,540 | 3,440 | 3,450 | -60 | -1.7% | 23,400 |
| 2023/07/19 | 3,520 | 3,550 | 3,495 | 3,510 | +60 | +1.7% | 37,700 |
| 2023/07/18 | 3,365 | 3,450 | 3,365 | 3,450 | +95 | +2.8% | 30,900 |
| 2023/07/14 | 3,450 | 3,450 | 3,340 | 3,355 | -80 | -2.3% | 34,400 |
| 2023/07/13 | 3,445 | 3,445 | 3,395 | 3,435 | +25 | +0.7% | 29,400 |
| 2023/07/12 | 3,455 | 3,455 | 3,395 | 3,410 | -25 | -0.7% | 27,300 |
| 2023/07/11 | 3,460 | 3,470 | 3,420 | 3,435 | -5 | -0.1% | 23,000 |
| 2023/07/10 | 3,435 | 3,455 | 3,415 | 3,440 | +40 | +1.2% | 51,100 |
| 2023/07/07 | 3,390 | 3,440 | 3,380 | 3,400 | -50 | -1.4% | 55,200 |
| 2023/07/06 | 3,400 | 3,475 | 3,400 | 3,450 | -5 | -0.1% | 47,300 |
| 2023/07/05 | 3,395 | 3,465 | 3,390 | 3,455 | +30 | +0.9% | 36,800 |
| 2023/07/04 | 3,465 | 3,480 | 3,420 | 3,425 | -90 | -2.6% | 34,800 |
| 2023/07/03 | 3,500 | 3,530 | 3,495 | 3,515 | +85 | +2.5% | 25,700 |
| 2023/06/30 | 3,510 | 3,530 | 3,400 | 3,430 | -130 | -3.7% | 59,000 |
| 2023/06/29 | 3,565 | 3,630 | 3,525 | 3,560 | +10 | +0.3% | 77,300 |
| 2023/06/28 | 3,420 | 3,560 | 3,420 | 3,550 | +165 | +4.9% | 57,700 |
| 2023/06/27 | 3,400 | 3,415 | 3,345 | 3,385 | -50 | -1.5% | 36,400 |
| 2023/06/26 | 3,465 | 3,500 | 3,410 | 3,435 | -100 | -2.8% | 38,300 |
| 2023/06/23 | 3,545 | 3,605 | 3,475 | 3,535 | +20 | +0.6% | 170,200 |
| 2023/06/22 | 3,415 | 3,550 | 3,415 | 3,515 | +130 | +3.8% | 87,300 |
| 2023/06/21 | 3,305 | 3,400 | 3,305 | 3,385 | +80 | +2.4% | 61,300 |
| 2023/06/20 | 3,360 | 3,375 | 3,290 | 3,305 | -75 | -2.2% | 57,700 |
501～
550
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 | 296,100円 | +3.7% | +7.5% | 2.50% | 15.80倍 | 0.99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 | 2,703,000円 | +12.7% | +4.9% | 1.41% | 25.51倍 | 3.65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 | 475,000円 | +0.5% | -1.1% | 1.73% | 15.97倍 | 2.47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 | 226,900円 | +9.1% | +24.1% | 3.97% | 10.33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
