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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 1,441 | 1,455 | 1,440 | 1,450 | -11 | -0.8% | 10,000 |
| 2002/06/20 | 1,422 | 1,461 | 1,420 | 1,461 | +21 | +1.5% | 16,400 |
| 2002/06/19 | 1,465 | 1,479 | 1,431 | 1,440 | -12 | -0.8% | 29,800 |
| 2002/06/18 | 1,442 | 1,462 | 1,423 | 1,452 | +30 | +2.1% | 15,000 |
| 2002/06/17 | 1,440 | 1,454 | 1,422 | 1,422 | -77 | -5.1% | 52,400 |
| 2002/06/14 | 1,515 | 1,515 | 1,475 | 1,499 | +44 | +3% | 98,900 |
| 2002/06/13 | 1,503 | 1,503 | 1,450 | 1,455 | -49 | -3.3% | 20,700 |
| 2002/06/12 | 1,510 | 1,538 | 1,500 | 1,504 | -8 | -0.5% | 13,700 |
| 2002/06/11 | 1,521 | 1,524 | 1,510 | 1,512 | -8 | -0.5% | 6,700 |
| 2002/06/10 | 1,570 | 1,570 | 1,512 | 1,520 | -25 | -1.6% | 20,600 |
| 2002/06/07 | 1,501 | 1,545 | 1,480 | 1,545 | +44 | +2.9% | 58,100 |
| 2002/06/06 | 1,512 | 1,540 | 1,501 | 1,501 | -10 | -0.7% | 52,200 |
| 2002/06/05 | 1,530 | 1,553 | 1,511 | 1,511 | -6 | -0.4% | 26,500 |
| 2002/06/04 | 1,580 | 1,580 | 1,500 | 1,517 | -33 | -2.1% | 44,300 |
| 2002/06/03 | 1,600 | 1,600 | 1,548 | 1,550 | -30 | -1.9% | 65,000 |
| 2002/05/31 | 1,584 | 1,635 | 1,565 | 1,580 | -6 | -0.4% | 88,400 |
| 2002/05/30 | 1,543 | 1,590 | 1,543 | 1,586 | +3 | +0.2% | 44,800 |
| 2002/05/29 | 1,550 | 1,599 | 1,540 | 1,583 | +27 | +1.7% | 89,500 |
| 2002/05/28 | 1,540 | 1,560 | 1,500 | 1,556 | +26 | +1.7% | 43,000 |
| 2002/05/27 | 1,510 | 1,560 | 1,510 | 1,530 | +17 | +1.1% | 69,300 |
| 2002/05/24 | 1,500 | 1,520 | 1,500 | 1,513 | +13 | +0.9% | 54,800 |
| 2002/05/23 | 1,542 | 1,542 | 1,500 | 1,500 | -40 | -2.6% | 75,500 |
| 2002/05/22 | 1,450 | 1,550 | 1,442 | 1,540 | +96 | +6.6% | 123,000 |
| 2002/05/21 | 1,430 | 1,446 | 1,430 | 1,444 | +24 | +1.7% | 8,700 |
| 2002/05/20 | 1,415 | 1,430 | 1,414 | 1,420 | +5 | +0.4% | 11,900 |
| 2002/05/17 | 1,449 | 1,450 | 1,410 | 1,415 | -25 | -1.7% | 18,500 |
| 2002/05/16 | 1,410 | 1,440 | 1,400 | 1,440 | +30 | +2.1% | 23,200 |
| 2002/05/15 | 1,435 | 1,449 | 1,410 | 1,410 | -15 | -1.1% | 25,900 |
| 2002/05/14 | 1,420 | 1,425 | 1,409 | 1,425 | +17 | +1.2% | 14,900 |
| 2002/05/13 | 1,412 | 1,415 | 1,397 | 1,408 | -5 | -0.4% | 17,800 |
| 2002/05/10 | 1,400 | 1,417 | 1,400 | 1,413 | +10 | +0.7% | 20,600 |
| 2002/05/09 | 1,420 | 1,421 | 1,400 | 1,403 | +16 | +1.2% | 8,700 |
| 2002/05/08 | 1,388 | 1,420 | 1,387 | 1,387 | ±0 | ±0% | 10,400 |
| 2002/05/07 | 1,395 | 1,415 | 1,382 | 1,387 | -8 | -0.6% | 11,600 |
| 2002/05/02 | 1,420 | 1,420 | 1,395 | 1,395 | -6 | -0.4% | 10,000 |
| 2002/05/01 | 1,400 | 1,427 | 1,393 | 1,401 | -9 | -0.6% | 14,200 |
| 2002/04/30 | 1,450 | 1,450 | 1,410 | 1,410 | -50 | -3.4% | 12,300 |
| 2002/04/26 | 1,448 | 1,460 | 1,420 | 1,460 | +32 | +2.2% | 42,900 |
| 2002/04/25 | 1,390 | 1,429 | 1,390 | 1,428 | +28 | +2% | 23,600 |
| 2002/04/24 | 1,440 | 1,449 | 1,400 | 1,400 | -47 | -3.2% | 12,200 |
| 2002/04/23 | 1,449 | 1,450 | 1,425 | 1,447 | -3 | -0.2% | 19,000 |
| 2002/04/22 | 1,450 | 1,450 | 1,400 | 1,450 | +1 | +0.1% | 10,200 |
| 2002/04/19 | 1,432 | 1,450 | 1,427 | 1,449 | +14 | +1% | 25,100 |
| 2002/04/18 | 1,438 | 1,445 | 1,429 | 1,435 | +37 | +2.6% | 33,800 |
| 2002/04/17 | 1,400 | 1,400 | 1,380 | 1,398 | -22 | -1.5% | 3,700 |
| 2002/04/16 | 1,400 | 1,420 | 1,380 | 1,420 | +20 | +1.4% | 26,600 |
| 2002/04/15 | 1,360 | 1,400 | 1,355 | 1,400 | ±0 | ±0% | 6,400 |
| 2002/04/12 | 1,390 | 1,400 | 1,378 | 1,400 | +10 | +0.7% | 13,500 |
| 2002/04/11 | 1,399 | 1,400 | 1,390 | 1,390 | -8 | -0.6% | 10,800 |
| 2002/04/10 | 1,370 | 1,398 | 1,366 | 1,398 | +27 | +2% | 10,700 |
5601～
5650
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
