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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 2,920 | 2,935 | 2,906 | 2,908 | -12 | -0.4% | 27,400 |
| 2025/02/04 | 2,976 | 2,979 | 2,908 | 2,920 | -6 | -0.2% | 37,900 |
| 2025/02/03 | 2,991 | 3,005 | 2,914 | 2,926 | -73 | -2.4% | 63,300 |
| 2025/01/31 | 3,005 | 3,015 | 2,991 | 2,999 | -31 | -1% | 31,200 |
| 2025/01/30 | 3,000 | 3,050 | 3,000 | 3,030 | +5 | +0.2% | 22,200 |
| 2025/01/29 | 3,095 | 3,115 | 3,020 | 3,025 | -90 | -2.9% | 46,100 |
| 2025/01/28 | 3,130 | 3,145 | 3,105 | 3,115 | -15 | -0.5% | 61,000 |
| 2025/01/27 | 3,110 | 3,150 | 3,110 | 3,130 | +25 | +0.8% | 30,800 |
| 2025/01/24 | 3,135 | 3,165 | 3,105 | 3,105 | +10 | +0.3% | 34,800 |
| 2025/01/23 | 3,090 | 3,120 | 3,075 | 3,095 | +25 | +0.8% | 49,900 |
| 2025/01/22 | 3,085 | 3,095 | 3,020 | 3,070 | +45 | +1.5% | 50,500 |
| 2025/01/21 | 3,015 | 3,040 | 2,990 | 3,025 | +95 | +3.2% | 64,600 |
| 2025/01/20 | 2,900 | 2,942 | 2,900 | 2,930 | +30 | +1% | 128,800 |
| 2025/01/17 | 2,912 | 2,918 | 2,887 | 2,900 | -12 | -0.4% | 117,100 |
| 2025/01/16 | 2,940 | 2,978 | 2,912 | 2,912 | -28 | -1% | 64,800 |
| 2025/01/15 | 2,907 | 2,951 | 2,900 | 2,940 | +26 | +0.9% | 49,500 |
| 2025/01/14 | 2,939 | 2,940 | 2,898 | 2,914 | -47 | -1.6% | 72,400 |
| 2025/01/10 | 2,972 | 2,981 | 2,945 | 2,961 | -30 | -1% | 56,800 |
| 2025/01/09 | 3,000 | 3,000 | 2,961 | 2,991 | -9 | -0.3% | 70,600 |
| 2025/01/08 | 3,030 | 3,040 | 3,000 | 3,000 | -30 | -1% | 58,200 |
| 2025/01/07 | 3,085 | 3,085 | 3,030 | 3,030 | -55 | -1.8% | 55,400 |
| 2025/01/06 | 3,105 | 3,125 | 3,080 | 3,085 | -20 | -0.6% | 51,600 |
| 2024/12/30 | 3,150 | 3,150 | 3,090 | 3,105 | -30 | -1% | 38,600 |
| 2024/12/27 | 3,140 | 3,145 | 3,105 | 3,135 | ±0 | ±0% | 41,900 |
| 2024/12/26 | 3,115 | 3,145 | 3,100 | 3,135 | +50 | +1.6% | 49,600 |
| 2024/12/25 | 3,120 | 3,120 | 3,045 | 3,085 | +5 | +0.2% | 45,600 |
| 2024/12/24 | 3,060 | 3,090 | 3,060 | 3,080 | +5 | +0.2% | 33,700 |
| 2024/12/23 | 3,065 | 3,085 | 3,060 | 3,075 | +15 | +0.5% | 34,600 |
| 2024/12/20 | 3,100 | 3,100 | 3,050 | 3,060 | -20 | -0.6% | 80,400 |
| 2024/12/19 | 3,040 | 3,095 | 3,025 | 3,080 | -15 | -0.5% | 53,100 |
| 2024/12/18 | 3,140 | 3,140 | 3,090 | 3,095 | -45 | -1.4% | 32,600 |
| 2024/12/17 | 3,200 | 3,205 | 3,140 | 3,140 | -90 | -2.8% | 54,900 |
| 2024/12/16 | 3,245 | 3,265 | 3,215 | 3,230 | -15 | -0.5% | 45,400 |
| 2024/12/13 | 3,220 | 3,280 | 3,200 | 3,245 | -45 | -1.4% | 56,000 |
| 2024/12/12 | 3,335 | 3,360 | 3,290 | 3,290 | -5 | -0.2% | 55,700 |
| 2024/12/11 | 3,300 | 3,345 | 3,290 | 3,295 | +5 | +0.2% | 44,800 |
| 2024/12/10 | 3,325 | 3,335 | 3,275 | 3,290 | -20 | -0.6% | 57,200 |
| 2024/12/09 | 3,295 | 3,345 | 3,285 | 3,310 | -10 | -0.3% | 64,100 |
| 2024/12/06 | 3,310 | 3,330 | 3,275 | 3,320 | +20 | +0.6% | 62,600 |
| 2024/12/05 | 3,310 | 3,315 | 3,295 | 3,300 | +20 | +0.6% | 28,700 |
| 2024/12/04 | 3,345 | 3,345 | 3,255 | 3,280 | -65 | -1.9% | 29,400 |
| 2024/12/03 | 3,300 | 3,370 | 3,300 | 3,345 | +45 | +1.4% | 47,800 |
| 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 |
151～
200
件表示中 / 6245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 | 296,100円 | +3.7% | +7.5% | 2.50% | 15.80倍 | 0.99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 |
| エスケー化研 | 912,000円 | +2.7% | +0.2% | 1.32% | 11.39倍 | 0.75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 |
| 伊勢化 | 2,703,000円 | +12.7% | +4.9% | 1.41% | 25.51倍 | 3.65倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| ＪＣＵ | 475,000円 | +0.5% | -1.1% | 1.73% | 15.97倍 | 2.47倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| サカタインクス | 226,900円 | +9.1% | +24.1% | 3.97% | 10.33倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
