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 |
|---|---|---|---|---|---|---|---|
| 2002/11/26 | 1,492 | 1,496 | 1,451 | 1,451 | -21 | -1.4% | 9,100 |
| 2002/11/25 | 1,499 | 1,499 | 1,472 | 1,472 | +1 | +0.1% | 37,000 |
| 2002/11/22 | 1,472 | 1,474 | 1,461 | 1,471 | +13 | +0.9% | 26,000 |
| 2002/11/21 | 1,460 | 1,472 | 1,457 | 1,458 | -1 | -0.1% | 16,400 |
| 2002/11/20 | 1,455 | 1,470 | 1,450 | 1,459 | +9 | +0.6% | 21,200 |
| 2002/11/19 | 1,450 | 1,470 | 1,450 | 1,450 | -35 | -2.4% | 21,100 |
| 2002/11/18 | 1,518 | 1,518 | 1,480 | 1,485 | -13 | -0.9% | 15,000 |
| 2002/11/15 | 1,500 | 1,500 | 1,488 | 1,498 | +32 | +2.2% | 14,800 |
| 2002/11/14 | 1,470 | 1,485 | 1,465 | 1,466 | -5 | -0.3% | 8,500 |
| 2002/11/13 | 1,476 | 1,484 | 1,471 | 1,471 | -55 | -3.6% | 15,800 |
| 2002/11/12 | 1,479 | 1,530 | 1,477 | 1,526 | +50 | +3.4% | 18,000 |
| 2002/11/11 | 1,500 | 1,500 | 1,476 | 1,476 | -38 | -2.5% | 11,200 |
| 2002/11/08 | 1,500 | 1,530 | 1,500 | 1,514 | -21 | -1.4% | 8,200 |
| 2002/11/07 | 1,520 | 1,535 | 1,519 | 1,535 | -6 | -0.4% | 13,500 |
| 2002/11/06 | 1,540 | 1,545 | 1,501 | 1,541 | +1 | +0.1% | 28,600 |
| 2002/11/05 | 1,540 | 1,540 | 1,528 | 1,540 | +15 | +1% | 16,200 |
| 2002/11/01 | 1,525 | 1,525 | 1,509 | 1,525 | +16 | +1.1% | 10,100 |
| 2002/10/31 | 1,500 | 1,509 | 1,480 | 1,509 | +5 | +0.3% | 6,500 |
| 2002/10/30 | 1,457 | 1,544 | 1,457 | 1,504 | +2 | +0.1% | 18,000 |
| 2002/10/29 | 1,520 | 1,530 | 1,502 | 1,502 | -28 | -1.8% | 5,700 |
| 2002/10/28 | 1,518 | 1,530 | 1,501 | 1,530 | +10 | +0.7% | 7,200 |
| 2002/10/25 | 1,521 | 1,545 | 1,519 | 1,520 | -1 | -0.1% | 25,500 |
| 2002/10/24 | 1,521 | 1,521 | 1,471 | 1,521 | ±0 | ±0% | 10,800 |
| 2002/10/23 | 1,480 | 1,538 | 1,470 | 1,521 | +31 | +2.1% | 28,900 |
| 2002/10/22 | 1,520 | 1,521 | 1,481 | 1,490 | -39 | -2.6% | 27,900 |
| 2002/10/21 | 1,525 | 1,535 | 1,515 | 1,529 | +19 | +1.3% | 56,400 |
| 2002/10/18 | 1,521 | 1,525 | 1,510 | 1,510 | -10 | -0.7% | 9,800 |
| 2002/10/17 | 1,530 | 1,530 | 1,495 | 1,520 | ±0 | ±0% | 11,700 |
| 2002/10/16 | 1,550 | 1,550 | 1,505 | 1,520 | -29 | -1.9% | 13,500 |
| 2002/10/15 | 1,510 | 1,549 | 1,510 | 1,549 | +49 | +3.3% | 11,600 |
| 2002/10/11 | 1,455 | 1,500 | 1,455 | 1,500 | +50 | +3.4% | 13,400 |
| 2002/10/10 | 1,479 | 1,479 | 1,430 | 1,450 | -28 | -1.9% | 52,400 |
| 2002/10/09 | 1,511 | 1,517 | 1,478 | 1,478 | -47 | -3.1% | 21,200 |
| 2002/10/08 | 1,527 | 1,538 | 1,512 | 1,525 | -2 | -0.1% | 21,600 |
| 2002/10/07 | 1,530 | 1,534 | 1,516 | 1,527 | -21 | -1.4% | 11,100 |
| 2002/10/04 | 1,530 | 1,548 | 1,530 | 1,548 | +3 | +0.2% | 19,400 |
| 2002/10/03 | 1,550 | 1,550 | 1,539 | 1,545 | +44 | +2.9% | 19,600 |
| 2002/10/02 | 1,480 | 1,502 | 1,480 | 1,501 | +1 | +0.1% | 5,200 |
| 2002/10/01 | 1,527 | 1,528 | 1,491 | 1,500 | -27 | -1.8% | 8,600 |
| 2002/09/30 | 1,548 | 1,549 | 1,517 | 1,527 | -23 | -1.5% | 7,000 |
| 2002/09/27 | 1,540 | 1,550 | 1,536 | 1,550 | +11 | +0.7% | 19,100 |
| 2002/09/26 | 1,540 | 1,548 | 1,529 | 1,539 | +9 | +0.6% | 15,000 |
| 2002/09/25 | 1,530 | 1,540 | 1,523 | 1,530 | +5 | +0.3% | 19,500 |
| 2002/09/24 | 1,511 | 1,534 | 1,511 | 1,525 | -15 | -1% | 19,800 |
| 2002/09/20 | 1,540 | 1,540 | 1,514 | 1,540 | +13 | +0.9% | 13,700 |
| 2002/09/19 | 1,527 | 1,555 | 1,524 | 1,527 | -2 | -0.1% | 31,400 |
| 2002/09/18 | 1,500 | 1,529 | 1,500 | 1,529 | -3 | -0.2% | 16,000 |
| 2002/09/17 | 1,500 | 1,535 | 1,500 | 1,532 | +32 | +2.1% | 21,700 |
| 2002/09/13 | 1,510 | 1,510 | 1,486 | 1,500 | -1 | -0.1% | 45,100 |
| 2002/09/12 | 1,500 | 1,510 | 1,495 | 1,501 | ±0 | ±0% | 10,500 |
5551～
5600
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 | 312,000円 | +3.7% | +7.5% | 2.37% | 16.81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 | 709,000円 | +0.4% | -15.1% | 3.39% | 11.81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 | 894,000円 | +2.7% | +0.2% | 1.34% | 11.17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 | 214,200円 | +9.1% | +24.1% | 4.20% | 9.79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 | 337,000円 | +37.5% | +4.8% | 1.04% | 21.90倍 | 3.47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
