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 |
|---|---|---|---|---|---|---|---|
| 2002/09/11 | 1,511 | 1,520 | 1,500 | 1,501 | -10 | -0.7% | 10,500 |
| 2002/09/10 | 1,510 | 1,519 | 1,503 | 1,511 | +1 | +0.1% | 33,800 |
| 2002/09/09 | 1,479 | 1,516 | 1,479 | 1,510 | +35 | +2.4% | 25,800 |
| 2002/09/06 | 1,430 | 1,475 | 1,430 | 1,475 | +10 | +0.7% | 28,600 |
| 2002/09/05 | 1,435 | 1,472 | 1,435 | 1,465 | +10 | +0.7% | 28,300 |
| 2002/09/04 | 1,451 | 1,461 | 1,425 | 1,455 | +4 | +0.3% | 62,000 |
| 2002/09/03 | 1,481 | 1,481 | 1,440 | 1,451 | -30 | -2% | 17,800 |
| 2002/09/02 | 1,500 | 1,500 | 1,471 | 1,481 | -19 | -1.3% | 15,000 |
| 2002/08/30 | 1,490 | 1,500 | 1,470 | 1,500 | +25 | +1.7% | 41,700 |
| 2002/08/29 | 1,475 | 1,500 | 1,470 | 1,475 | -25 | -1.7% | 49,500 |
| 2002/08/28 | 1,495 | 1,500 | 1,475 | 1,500 | +20 | +1.4% | 21,200 |
| 2002/08/27 | 1,490 | 1,495 | 1,470 | 1,480 | -15 | -1% | 15,100 |
| 2002/08/26 | 1,462 | 1,495 | 1,462 | 1,495 | +15 | +1% | 16,200 |
| 2002/08/23 | 1,471 | 1,500 | 1,471 | 1,480 | +11 | +0.7% | 20,500 |
| 2002/08/22 | 1,465 | 1,480 | 1,463 | 1,469 | -11 | -0.7% | 25,500 |
| 2002/08/21 | 1,488 | 1,493 | 1,470 | 1,480 | -18 | -1.2% | 21,900 |
| 2002/08/20 | 1,470 | 1,498 | 1,463 | 1,498 | +24 | +1.6% | 22,900 |
| 2002/08/19 | 1,480 | 1,482 | 1,451 | 1,474 | -26 | -1.7% | 25,300 |
| 2002/08/16 | 1,447 | 1,500 | 1,447 | 1,500 | +33 | +2.2% | 23,100 |
| 2002/08/15 | 1,471 | 1,478 | 1,451 | 1,467 | +16 | +1.1% | 13,200 |
| 2002/08/14 | 1,470 | 1,471 | 1,440 | 1,451 | +1 | +0.1% | 14,900 |
| 2002/08/13 | 1,480 | 1,481 | 1,440 | 1,450 | -30 | -2% | 15,700 |
| 2002/08/12 | 1,498 | 1,498 | 1,480 | 1,480 | -19 | -1.3% | 13,000 |
| 2002/08/09 | 1,506 | 1,506 | 1,492 | 1,499 | +73 | +5.1% | 29,900 |
| 2002/08/08 | 1,510 | 1,530 | 1,400 | 1,426 | -84 | -5.6% | 26,100 |
| 2002/08/07 | 1,505 | 1,515 | 1,496 | 1,510 | +9 | +0.6% | 10,000 |
| 2002/08/06 | 1,493 | 1,510 | 1,481 | 1,501 | -9 | -0.6% | 17,900 |
| 2002/08/05 | 1,480 | 1,510 | 1,479 | 1,510 | +32 | +2.2% | 32,000 |
| 2002/08/02 | 1,470 | 1,479 | 1,449 | 1,478 | +16 | +1.1% | 14,700 |
| 2002/08/01 | 1,460 | 1,469 | 1,460 | 1,462 | +2 | +0.1% | 7,800 |
| 2002/07/31 | 1,451 | 1,463 | 1,449 | 1,460 | +36 | +2.5% | 16,000 |
| 2002/07/30 | 1,430 | 1,430 | 1,408 | 1,424 | +24 | +1.7% | 8,300 |
| 2002/07/29 | 1,400 | 1,436 | 1,400 | 1,400 | ±0 | ±0% | 17,400 |
| 2002/07/26 | 1,445 | 1,452 | 1,400 | 1,400 | -45 | -3.1% | 15,000 |
| 2002/07/25 | 1,470 | 1,470 | 1,445 | 1,445 | +15 | +1% | 10,200 |
| 2002/07/24 | 1,460 | 1,461 | 1,430 | 1,430 | -20 | -1.4% | 15,700 |
| 2002/07/23 | 1,500 | 1,500 | 1,450 | 1,450 | -26 | -1.8% | 9,300 |
| 2002/07/22 | 1,444 | 1,518 | 1,444 | 1,476 | -68 | -4.4% | 17,200 |
| 2002/07/19 | 1,532 | 1,550 | 1,490 | 1,544 | -56 | -3.5% | 7,500 |
| 2002/07/18 | 1,511 | 1,600 | 1,453 | 1,600 | +89 | +5.9% | 62,800 |
| 2002/07/17 | 1,469 | 1,515 | 1,459 | 1,511 | +42 | +2.9% | 19,100 |
| 2002/07/16 | 1,430 | 1,495 | 1,430 | 1,469 | +10 | +0.7% | 29,700 |
| 2002/07/15 | 1,470 | 1,471 | 1,455 | 1,459 | -7 | -0.5% | 6,400 |
| 2002/07/12 | 1,516 | 1,516 | 1,466 | 1,466 | -4 | -0.3% | 8,300 |
| 2002/07/11 | 1,480 | 1,500 | 1,450 | 1,470 | -30 | -2% | 7,300 |
| 2002/07/10 | 1,519 | 1,520 | 1,490 | 1,500 | -20 | -1.3% | 9,200 |
| 2002/07/09 | 1,477 | 1,520 | 1,474 | 1,520 | +44 | +3% | 6,800 |
| 2002/07/08 | 1,500 | 1,520 | 1,476 | 1,476 | -24 | -1.6% | 5,400 |
| 2002/07/05 | 1,518 | 1,518 | 1,491 | 1,500 | -13 | -0.9% | 10,600 |
| 2002/07/04 | 1,466 | 1,513 | 1,466 | 1,513 | +1 | +0.1% | 10,100 |
5601～
5650
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
