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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 3,300 | 3,315 | 3,285 | 3,300 | +35 | +1.1% | 36,000 |
| 2024/11/29 | 3,300 | 3,300 | 3,230 | 3,265 | -35 | -1.1% | 35,900 |
| 2024/11/28 | 3,280 | 3,300 | 3,255 | 3,300 | ±0 | ±0% | 27,900 |
| 2024/11/27 | 3,325 | 3,325 | 3,255 | 3,300 | +10 | +0.3% | 43,400 |
| 2024/11/26 | 3,280 | 3,315 | 3,250 | 3,290 | +10 | +0.3% | 38,400 |
| 2024/11/25 | 3,370 | 3,405 | 3,235 | 3,280 | -85 | -2.5% | 126,900 |
| 2024/11/22 | 3,185 | 3,370 | 3,185 | 3,365 | +195 | +6.2% | 105,800 |
| 2024/11/21 | 3,120 | 3,185 | 3,120 | 3,170 | +50 | +1.6% | 93,700 |
| 2024/11/20 | 3,100 | 3,150 | 3,090 | 3,120 | +10 | +0.3% | 89,600 |
| 2024/11/19 | 3,130 | 3,175 | 3,110 | 3,110 | -35 | -1.1% | 45,900 |
| 2024/11/18 | 3,085 | 3,155 | 3,080 | 3,145 | +5 | +0.2% | 79,900 |
| 2024/11/15 | 3,115 | 3,165 | 3,085 | 3,140 | +25 | +0.8% | 77,700 |
| 2024/11/14 | 3,145 | 3,175 | 3,115 | 3,115 | -55 | -1.7% | 70,900 |
| 2024/11/13 | 3,130 | 3,185 | 3,115 | 3,170 | +30 | +1% | 74,300 |
| 2024/11/12 | 3,215 | 3,230 | 3,140 | 3,140 | -145 | -4.4% | 69,400 |
| 2024/11/11 | 3,305 | 3,340 | 3,235 | 3,285 | -5 | -0.2% | 47,900 |
| 2024/11/08 | 3,310 | 3,355 | 3,280 | 3,290 | -5 | -0.2% | 42,300 |
| 2024/11/07 | 3,270 | 3,345 | 3,270 | 3,295 | -25 | -0.8% | 43,300 |
| 2024/11/06 | 3,395 | 3,395 | 3,305 | 3,320 | -5 | -0.2% | 34,800 |
| 2024/11/05 | 3,260 | 3,355 | 3,240 | 3,325 | +65 | +2% | 38,100 |
| 2024/11/01 | 3,335 | 3,335 | 3,255 | 3,260 | -75 | -2.2% | 29,400 |
| 2024/10/31 | 3,295 | 3,355 | 3,270 | 3,335 | +65 | +2% | 52,300 |
| 2024/10/30 | 3,250 | 3,310 | 3,230 | 3,270 | +55 | +1.7% | 96,300 |
| 2024/10/29 | 3,260 | 3,260 | 3,205 | 3,215 | -40 | -1.2% | 55,000 |
| 2024/10/28 | 3,230 | 3,285 | 3,175 | 3,255 | +40 | +1.2% | 29,500 |
| 2024/10/25 | 3,260 | 3,265 | 3,185 | 3,215 | -45 | -1.4% | 25,800 |
| 2024/10/24 | 3,260 | 3,280 | 3,250 | 3,260 | -30 | -0.9% | 45,400 |
| 2024/10/23 | 3,295 | 3,305 | 3,265 | 3,290 | -40 | -1.2% | 34,900 |
| 2024/10/22 | 3,365 | 3,365 | 3,310 | 3,330 | -35 | -1% | 39,200 |
| 2024/10/21 | 3,380 | 3,390 | 3,345 | 3,365 | -15 | -0.4% | 30,200 |
| 2024/10/18 | 3,385 | 3,405 | 3,350 | 3,380 | ±0 | ±0% | 38,800 |
| 2024/10/17 | 3,490 | 3,495 | 3,370 | 3,380 | -110 | -3.2% | 64,600 |
| 2024/10/16 | 3,450 | 3,525 | 3,400 | 3,490 | +70 | +2% | 109,000 |
| 2024/10/15 | 3,385 | 3,440 | 3,365 | 3,420 | +60 | +1.8% | 68,600 |
| 2024/10/11 | 3,355 | 3,385 | 3,300 | 3,360 | ±0 | ±0% | 47,400 |
| 2024/10/10 | 3,295 | 3,360 | 3,265 | 3,360 | +55 | +1.7% | 33,800 |
| 2024/10/09 | 3,335 | 3,365 | 3,290 | 3,305 | -25 | -0.8% | 42,500 |
| 2024/10/08 | 3,385 | 3,405 | 3,320 | 3,330 | -145 | -4.2% | 66,600 |
| 2024/10/07 | 3,440 | 3,495 | 3,375 | 3,475 | +100 | +3% | 97,000 |
| 2024/10/04 | 3,330 | 3,400 | 3,290 | 3,375 | +30 | +0.9% | 59,700 |
| 2024/10/03 | 3,270 | 3,370 | 3,245 | 3,345 | +115 | +3.6% | 104,200 |
| 2024/10/02 | 3,280 | 3,320 | 3,200 | 3,230 | -65 | -2% | 76,400 |
| 2024/10/01 | 3,285 | 3,305 | 3,230 | 3,295 | +20 | +0.6% | 33,200 |
| 2024/09/30 | 3,235 | 3,325 | 3,225 | 3,275 | -30 | -0.9% | 73,600 |
| 2024/09/27 | 3,260 | 3,340 | 3,245 | 3,305 | +40 | +1.2% | 117,100 |
| 2024/09/26 | 3,155 | 3,275 | 3,155 | 3,265 | +115 | +3.7% | 426,300 |
| 2024/09/25 | 3,130 | 3,150 | 3,090 | 3,150 | +75 | +2.4% | 167,000 |
| 2024/09/24 | 3,020 | 3,105 | 3,010 | 3,075 | -15 | -0.5% | 246,400 |
| 2024/09/20 | 3,095 | 3,105 | 3,070 | 3,090 | +45 | +1.5% | 128,000 |
| 2024/09/19 | 3,040 | 3,085 | 3,040 | 3,045 | +35 | +1.2% | 103,700 |
101～
150
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
