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 |
|---|---|---|---|---|---|---|---|
| 2002/07/03 | 1,470 | 1,516 | 1,460 | 1,512 | +42 | +2.9% | 17,800 |
| 2002/07/02 | 1,459 | 1,470 | 1,440 | 1,470 | +7 | +0.5% | 5,800 |
| 2002/07/01 | 1,470 | 1,473 | 1,454 | 1,463 | ±0 | ±0% | 12,200 |
| 2002/06/28 | 1,440 | 1,473 | 1,440 | 1,463 | +43 | +3% | 14,800 |
| 2002/06/27 | 1,432 | 1,468 | 1,420 | 1,420 | -41 | -2.8% | 19,200 |
| 2002/06/26 | 1,529 | 1,529 | 1,461 | 1,461 | -54 | -3.6% | 55,600 |
| 2002/06/25 | 1,491 | 1,525 | 1,490 | 1,515 | +25 | +1.7% | 27,100 |
| 2002/06/24 | 1,420 | 1,490 | 1,420 | 1,490 | +40 | +2.8% | 24,600 |
| 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 |
5651～
5700
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
