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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 2,939 | 2,954 | 2,915 | 2,924 | +35 | +1.2% | 42,000 |
| 2022/11/17 | 2,855 | 2,929 | 2,855 | 2,889 | +29 | +1% | 47,300 |
| 2022/11/16 | 2,887 | 2,908 | 2,860 | 2,860 | -77 | -2.6% | 47,300 |
| 2022/11/15 | 2,920 | 2,964 | 2,901 | 2,937 | +109 | +3.9% | 79,200 |
| 2022/11/14 | 3,025 | 3,025 | 2,827 | 2,828 | -402 | -12.4% | 119,800 |
| 2022/11/11 | 3,300 | 3,300 | 3,205 | 3,230 | ±0 | ±0% | 52,000 |
| 2022/11/10 | 3,250 | 3,250 | 3,205 | 3,230 | -20 | -0.6% | 33,600 |
| 2022/11/09 | 3,260 | 3,260 | 3,220 | 3,250 | +35 | +1.1% | 31,900 |
| 2022/11/08 | 3,160 | 3,215 | 3,155 | 3,215 | +65 | +2.1% | 48,300 |
| 2022/11/07 | 3,180 | 3,180 | 3,125 | 3,150 | +40 | +1.3% | 40,500 |
| 2022/11/04 | 3,115 | 3,135 | 3,090 | 3,110 | -25 | -0.8% | 53,400 |
| 2022/11/02 | 3,125 | 3,155 | 3,120 | 3,135 | +5 | +0.2% | 72,600 |
| 2022/11/01 | 3,180 | 3,190 | 3,115 | 3,130 | -40 | -1.3% | 23,900 |
| 2022/10/31 | 3,135 | 3,190 | 3,125 | 3,170 | +70 | +2.3% | 95,900 |
| 2022/10/28 | 3,100 | 3,135 | 3,085 | 3,100 | -20 | -0.6% | 296,500 |
| 2022/10/27 | 3,160 | 3,160 | 3,105 | 3,120 | -40 | -1.3% | 42,700 |
| 2022/10/26 | 3,150 | 3,170 | 3,140 | 3,160 | +25 | +0.8% | 54,200 |
| 2022/10/25 | 3,155 | 3,160 | 3,130 | 3,135 | +15 | +0.5% | 36,900 |
| 2022/10/24 | 3,225 | 3,240 | 3,115 | 3,120 | +10 | +0.3% | 74,400 |
| 2022/10/21 | 3,115 | 3,150 | 3,110 | 3,110 | -25 | -0.8% | 34,600 |
| 2022/10/20 | 3,135 | 3,160 | 3,120 | 3,135 | -40 | -1.3% | 48,600 |
| 2022/10/19 | 3,195 | 3,210 | 3,165 | 3,175 | +30 | +1% | 35,500 |
| 2022/10/18 | 3,155 | 3,185 | 3,125 | 3,145 | +40 | +1.3% | 42,300 |
| 2022/10/17 | 3,155 | 3,170 | 3,085 | 3,105 | -90 | -2.8% | 48,200 |
| 2022/10/14 | 3,120 | 3,205 | 3,085 | 3,195 | +170 | +5.6% | 62,000 |
| 2022/10/13 | 3,065 | 3,075 | 3,025 | 3,025 | -80 | -2.6% | 73,100 |
| 2022/10/12 | 3,150 | 3,175 | 3,105 | 3,105 | -45 | -1.4% | 76,000 |
| 2022/10/11 | 3,270 | 3,295 | 3,135 | 3,150 | -170 | -5.1% | 99,300 |
| 2022/10/07 | 3,255 | 3,350 | 3,255 | 3,320 | +25 | +0.8% | 97,900 |
| 2022/10/06 | 3,325 | 3,365 | 3,285 | 3,295 | +10 | +0.3% | 82,000 |
| 2022/10/05 | 3,300 | 3,355 | 3,280 | 3,285 | -10 | -0.3% | 74,200 |
| 2022/10/04 | 3,200 | 3,295 | 3,195 | 3,295 | +210 | +6.8% | 108,400 |
| 2022/10/03 | 2,992 | 3,100 | 2,992 | 3,085 | +85 | +2.8% | 76,300 |
| 2022/09/30 | 3,050 | 3,105 | 3,000 | 3,000 | -115 | -3.7% | 71,800 |
| 2022/09/29 | 3,060 | 3,120 | 3,040 | 3,115 | +75 | +2.5% | 83,700 |
| 2022/09/28 | 3,065 | 3,065 | 2,999 | 3,040 | -30 | -1% | 271,700 |
| 2022/09/27 | 3,070 | 3,115 | 3,060 | 3,070 | -20 | -0.6% | 110,100 |
| 2022/09/26 | 3,125 | 3,205 | 3,070 | 3,090 | -55 | -1.7% | 210,800 |
| 2022/09/22 | 3,090 | 3,155 | 3,090 | 3,145 | ±0 | ±0% | 240,900 |
| 2022/09/21 | 3,135 | 3,175 | 3,115 | 3,145 | -10 | -0.3% | 96,000 |
| 2022/09/20 | 3,175 | 3,195 | 3,145 | 3,155 | +5 | +0.2% | 103,200 |
| 2022/09/16 | 3,185 | 3,210 | 3,125 | 3,150 | +115 | +3.8% | 197,000 |
| 2022/09/15 | 3,025 | 3,050 | 3,015 | 3,035 | +10 | +0.3% | 65,400 |
| 2022/09/14 | 3,030 | 3,075 | 2,995 | 3,025 | -60 | -1.9% | 100,800 |
| 2022/09/13 | 3,090 | 3,105 | 3,070 | 3,085 | ±0 | ±0% | 53,400 |
| 2022/09/12 | 3,065 | 3,105 | 3,050 | 3,085 | +70 | +2.3% | 79,300 |
| 2022/09/09 | 2,995 | 3,050 | 2,992 | 3,015 | +19 | +0.6% | 104,400 |
| 2022/09/08 | 2,975 | 3,000 | 2,937 | 2,996 | +91 | +3.1% | 112,100 |
| 2022/09/07 | 2,958 | 2,959 | 2,901 | 2,905 | -59 | -2% | 60,600 |
| 2022/09/06 | 2,966 | 2,983 | 2,924 | 2,964 | +1 | ±0% | 73,200 |
601～
650
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
