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 |
---|---|---|---|---|---|---|---|
2023/09/28 | 3,230 | 3,250 | 3,130 | 3,155 | -120 | -3.7% | 103,800 |
2023/09/27 | 3,220 | 3,305 | 3,190 | 3,275 | +30 | +0.9% | 297,400 |
2023/09/26 | 3,280 | 3,290 | 3,230 | 3,245 | -25 | -0.8% | 147,800 |
2023/09/25 | 3,210 | 3,285 | 3,165 | 3,270 | +65 | +2% | 204,400 |
2023/09/22 | 3,210 | 3,230 | 3,185 | 3,205 | -55 | -1.7% | 127,200 |
2023/09/21 | 3,325 | 3,370 | 3,255 | 3,260 | -70 | -2.1% | 95,600 |
2023/09/20 | 3,455 | 3,460 | 3,325 | 3,330 | -105 | -3.1% | 73,700 |
2023/09/19 | 3,415 | 3,435 | 3,370 | 3,435 | -15 | -0.4% | 66,700 |
2023/09/15 | 3,430 | 3,465 | 3,415 | 3,450 | ±0 | ±0% | 67,900 |
2023/09/14 | 3,445 | 3,465 | 3,385 | 3,450 | +40 | +1.2% | 52,500 |
2023/09/13 | 3,430 | 3,430 | 3,385 | 3,410 | +5 | +0.1% | 35,300 |
2023/09/12 | 3,340 | 3,410 | 3,340 | 3,405 | +40 | +1.2% | 29,800 |
2023/09/11 | 3,345 | 3,400 | 3,320 | 3,365 | +45 | +1.4% | 45,500 |
2023/09/08 | 3,355 | 3,430 | 3,310 | 3,320 | -105 | -3.1% | 73,300 |
2023/09/07 | 3,430 | 3,490 | 3,410 | 3,425 | -55 | -1.6% | 47,700 |
2023/09/06 | 3,515 | 3,530 | 3,475 | 3,480 | -50 | -1.4% | 37,700 |
2023/09/05 | 3,550 | 3,560 | 3,485 | 3,530 | -55 | -1.5% | 52,000 |
2023/09/04 | 3,550 | 3,590 | 3,530 | 3,585 | +55 | +1.6% | 35,000 |
2023/09/01 | 3,485 | 3,535 | 3,470 | 3,530 | +30 | +0.9% | 40,300 |
2023/08/31 | 3,440 | 3,510 | 3,435 | 3,500 | +65 | +1.9% | 39,800 |
2023/08/30 | 3,395 | 3,435 | 3,365 | 3,435 | +45 | +1.3% | 29,400 |
2023/08/29 | 3,395 | 3,400 | 3,370 | 3,390 | -5 | -0.1% | 28,000 |
2023/08/28 | 3,310 | 3,405 | 3,310 | 3,395 | +75 | +2.3% | 32,300 |
2023/08/25 | 3,310 | 3,340 | 3,275 | 3,320 | -20 | -0.6% | 38,400 |
2023/08/24 | 3,400 | 3,400 | 3,340 | 3,340 | -85 | -2.5% | 35,500 |
2023/08/23 | 3,400 | 3,435 | 3,355 | 3,425 | +10 | +0.3% | 21,700 |
2023/08/22 | 3,345 | 3,420 | 3,345 | 3,415 | +55 | +1.6% | 19,300 |
2023/08/21 | 3,365 | 3,380 | 3,295 | 3,360 | -10 | -0.3% | 33,000 |
2023/08/18 | 3,320 | 3,380 | 3,315 | 3,370 | -10 | -0.3% | 46,600 |
2023/08/17 | 3,245 | 3,380 | 3,245 | 3,380 | +125 | +3.8% | 66,900 |
2023/08/16 | 3,250 | 3,285 | 3,235 | 3,255 | -20 | -0.6% | 25,500 |
2023/08/15 | 3,210 | 3,280 | 3,180 | 3,275 | +50 | +1.6% | 25,400 |
2023/08/14 | 3,220 | 3,255 | 3,190 | 3,225 | ±0 | ±0% | 37,500 |
2023/08/10 | 3,120 | 3,230 | 3,085 | 3,225 | +115 | +3.7% | 52,800 |
2023/08/09 | 3,090 | 3,135 | 3,040 | 3,110 | +5 | +0.2% | 47,200 |
2023/08/08 | 3,190 | 3,190 | 3,075 | 3,105 | -100 | -3.1% | 50,200 |
2023/08/07 | 3,135 | 3,250 | 3,110 | 3,205 | +70 | +2.2% | 40,400 |
2023/08/04 | 3,165 | 3,190 | 3,120 | 3,135 | -55 | -1.7% | 33,100 |
2023/08/03 | 3,250 | 3,250 | 3,170 | 3,190 | -90 | -2.7% | 59,600 |
2023/08/02 | 3,335 | 3,345 | 3,270 | 3,280 | -120 | -3.5% | 46,000 |
2023/08/01 | 3,390 | 3,420 | 3,375 | 3,400 | +10 | +0.3% | 29,300 |
2023/07/31 | 3,440 | 3,470 | 3,360 | 3,390 | +55 | +1.6% | 56,600 |
2023/07/28 | 3,270 | 3,335 | 3,245 | 3,335 | +15 | +0.5% | 81,000 |
2023/07/27 | 3,365 | 3,365 | 3,280 | 3,320 | -65 | -1.9% | 91,600 |
2023/07/26 | 3,435 | 3,435 | 3,375 | 3,385 | -50 | -1.5% | 28,400 |
2023/07/25 | 3,440 | 3,445 | 3,415 | 3,435 | -5 | -0.1% | 23,400 |
2023/07/24 | 3,470 | 3,470 | 3,425 | 3,440 | +30 | +0.9% | 17,400 |
2023/07/21 | 3,455 | 3,480 | 3,395 | 3,410 | -40 | -1.2% | 29,300 |
2023/07/20 | 3,535 | 3,540 | 3,440 | 3,450 | -60 | -1.7% | 23,400 |
2023/07/19 | 3,520 | 3,550 | 3,495 | 3,510 | +60 | +1.7% | 37,700 |
151~
200
件表示中 / 5915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 | 327,500円 | +2.5% | +7.5% | 1.89% | 19.96倍 | 1.14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 |
パーカライ | 118,400円 | +4.9% | +14.3% | 3.38% | 11.87倍 | 0.78倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
トリケミカル | 440,500円 | +32.4% | +49.0% | 0.68% | 38.38倍 | 5.19倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に35%出資合弁。台湾、国内増強急ぐ |
扶桑化学 | 370,500円 | +10.2% | -5.3% | 1.78% | 17.65倍 | 1.37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 | 159,000円 | +1.6% | +4.1% | 2.89% | 14.76倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム