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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 1,424 | 1,424 | 1,380 | 1,392 | -32 | -2.2% | 7,700 |
| 2001/11/06 | 1,400 | 1,436 | 1,380 | 1,424 | +44 | +3.2% | 9,300 |
| 2001/11/05 | 1,400 | 1,400 | 1,360 | 1,380 | -20 | -1.4% | 9,600 |
| 2001/11/02 | 1,430 | 1,450 | 1,400 | 1,400 | -32 | -2.2% | 14,500 |
| 2001/11/01 | 1,479 | 1,480 | 1,430 | 1,432 | -47 | -3.2% | 10,200 |
| 2001/10/31 | 1,479 | 1,479 | 1,431 | 1,479 | +49 | +3.4% | 11,700 |
| 2001/10/30 | 1,440 | 1,441 | 1,430 | 1,430 | -25 | -1.7% | 6,000 |
| 2001/10/29 | 1,460 | 1,464 | 1,455 | 1,455 | -25 | -1.7% | 4,700 |
| 2001/10/26 | 1,500 | 1,510 | 1,460 | 1,480 | -20 | -1.3% | 15,100 |
| 2001/10/25 | 1,500 | 1,500 | 1,476 | 1,500 | +30 | +2% | 18,600 |
| 2001/10/24 | 1,473 | 1,500 | 1,470 | 1,470 | -3 | -0.2% | 16,300 |
| 2001/10/23 | 1,460 | 1,473 | 1,455 | 1,473 | +13 | +0.9% | 10,900 |
| 2001/10/22 | 1,447 | 1,464 | 1,433 | 1,460 | +6 | +0.4% | 10,900 |
| 2001/10/19 | 1,420 | 1,470 | 1,420 | 1,454 | -19 | -1.3% | 7,700 |
| 2001/10/18 | 1,410 | 1,473 | 1,410 | 1,473 | -27 | -1.8% | 12,000 |
| 2001/10/17 | 1,470 | 1,500 | 1,450 | 1,500 | +5 | +0.3% | 4,900 |
| 2001/10/16 | 1,489 | 1,500 | 1,489 | 1,495 | -15 | -1% | 7,300 |
| 2001/10/15 | 1,507 | 1,540 | 1,507 | 1,510 | -27 | -1.8% | 6,000 |
| 2001/10/12 | 1,538 | 1,539 | 1,490 | 1,537 | -1 | -0.1% | 12,000 |
| 2001/10/11 | 1,548 | 1,548 | 1,499 | 1,538 | -1 | -0.1% | 12,000 |
| 2001/10/10 | 1,519 | 1,550 | 1,493 | 1,539 | +38 | +2.5% | 36,700 |
| 2001/10/09 | 1,500 | 1,505 | 1,497 | 1,501 | -33 | -2.2% | 22,300 |
| 2001/10/05 | 1,530 | 1,536 | 1,480 | 1,534 | -16 | -1% | 27,600 |
| 2001/10/04 | 1,530 | 1,550 | 1,520 | 1,550 | +11 | +0.7% | 25,100 |
| 2001/10/03 | 1,550 | 1,550 | 1,499 | 1,539 | +5 | +0.3% | 28,000 |
| 2001/10/02 | 1,535 | 1,537 | 1,524 | 1,534 | -1 | -0.1% | 17,900 |
| 2001/10/01 | 1,520 | 1,535 | 1,487 | 1,535 | ±0 | ±0% | 18,400 |
| 2001/09/28 | 1,540 | 1,548 | 1,430 | 1,535 | -15 | -1% | 51,800 |
| 2001/09/27 | 1,500 | 1,550 | 1,490 | 1,550 | +80 | +5.4% | 71,100 |
| 2001/09/26 | 1,450 | 1,479 | 1,450 | 1,470 | +20 | +1.4% | 14,800 |
| 2001/09/25 | 1,420 | 1,450 | 1,413 | 1,450 | +41 | +2.9% | 22,600 |
| 2001/09/21 | 1,400 | 1,409 | 1,389 | 1,409 | +10 | +0.7% | 27,800 |
| 2001/09/20 | 1,370 | 1,409 | 1,361 | 1,399 | -51 | -3.5% | 16,200 |
| 2001/09/19 | 1,340 | 1,450 | 1,339 | 1,450 | +130 | +9.8% | 26,800 |
| 2001/09/18 | 1,250 | 1,320 | 1,250 | 1,320 | +50 | +3.9% | 16,000 |
| 2001/09/17 | 1,320 | 1,320 | 1,250 | 1,270 | -80 | -5.9% | 19,700 |
| 2001/09/14 | 1,330 | 1,350 | 1,250 | 1,350 | +30 | +2.3% | 35,800 |
| 2001/09/13 | 1,310 | 1,320 | 1,272 | 1,320 | -50 | -3.6% | 23,300 |
| 2001/09/12 | 1,450 | 1,470 | 1,370 | 1,370 | -100 | -6.8% | 52,500 |
| 2001/09/11 | 1,450 | 1,470 | 1,449 | 1,470 | +20 | +1.4% | 13,500 |
| 2001/09/10 | 1,450 | 1,452 | 1,448 | 1,450 | -10 | -0.7% | 22,200 |
| 2001/09/07 | 1,447 | 1,468 | 1,431 | 1,460 | -4 | -0.3% | 17,100 |
| 2001/09/06 | 1,431 | 1,468 | 1,431 | 1,464 | +31 | +2.2% | 23,300 |
| 2001/09/05 | 1,434 | 1,450 | 1,422 | 1,433 | -42 | -2.8% | 14,100 |
| 2001/09/04 | 1,413 | 1,475 | 1,412 | 1,475 | -5 | -0.3% | 12,000 |
| 2001/09/03 | 1,550 | 1,550 | 1,480 | 1,480 | -46 | -3% | 21,700 |
| 2001/08/31 | 1,520 | 1,550 | 1,520 | 1,526 | -44 | -2.8% | 17,600 |
| 2001/08/30 | 1,550 | 1,570 | 1,501 | 1,570 | +20 | +1.3% | 33,400 |
| 2001/08/29 | 1,530 | 1,554 | 1,530 | 1,550 | ±0 | ±0% | 13,500 |
| 2001/08/28 | 1,520 | 1,550 | 1,520 | 1,550 | +30 | +2% | 18,300 |
5751～
5800
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
