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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 2,983 | 3,015 | 2,974 | 3,010 | +47 | +1.6% | 91,600 |
| 2024/09/17 | 2,993 | 3,025 | 2,940 | 2,963 | -47 | -1.6% | 122,400 |
| 2024/09/13 | 2,963 | 3,020 | 2,963 | 3,010 | +40 | +1.3% | 102,800 |
| 2024/09/12 | 2,949 | 3,005 | 2,933 | 2,970 | +71 | +2.4% | 103,100 |
| 2024/09/11 | 2,901 | 2,955 | 2,877 | 2,899 | -46 | -1.6% | 54,300 |
| 2024/09/10 | 2,991 | 3,010 | 2,932 | 2,945 | -53 | -1.8% | 43,200 |
| 2024/09/09 | 2,922 | 3,015 | 2,920 | 2,998 | +18 | +0.6% | 97,900 |
| 2024/09/06 | 2,940 | 3,005 | 2,922 | 2,980 | -30 | -1% | 116,300 |
| 2024/09/05 | 3,005 | 3,065 | 3,005 | 3,010 | -40 | -1.3% | 43,300 |
| 2024/09/04 | 2,995 | 3,070 | 2,995 | 3,050 | -15 | -0.5% | 46,800 |
| 2024/09/03 | 3,045 | 3,090 | 3,045 | 3,065 | +25 | +0.8% | 27,300 |
| 2024/09/02 | 3,075 | 3,085 | 3,020 | 3,040 | -45 | -1.5% | 52,600 |
| 2024/08/30 | 3,075 | 3,120 | 3,065 | 3,085 | +10 | +0.3% | 42,200 |
| 2024/08/29 | 3,075 | 3,125 | 3,075 | 3,075 | -15 | -0.5% | 32,400 |
| 2024/08/28 | 3,100 | 3,105 | 3,070 | 3,090 | -35 | -1.1% | 20,100 |
| 2024/08/27 | 3,105 | 3,155 | 3,100 | 3,125 | +20 | +0.6% | 18,600 |
| 2024/08/26 | 3,105 | 3,145 | 3,085 | 3,105 | -5 | -0.2% | 19,000 |
| 2024/08/23 | 3,160 | 3,175 | 3,110 | 3,110 | -50 | -1.6% | 24,400 |
| 2024/08/22 | 3,110 | 3,170 | 3,095 | 3,160 | +45 | +1.4% | 20,400 |
| 2024/08/21 | 3,085 | 3,160 | 3,080 | 3,115 | -40 | -1.3% | 17,800 |
| 2024/08/20 | 3,085 | 3,180 | 3,085 | 3,155 | +65 | +2.1% | 27,900 |
| 2024/08/19 | 3,100 | 3,155 | 3,075 | 3,090 | -30 | -1% | 24,700 |
| 2024/08/16 | 3,115 | 3,125 | 3,075 | 3,120 | +60 | +2% | 31,400 |
| 2024/08/15 | 3,125 | 3,125 | 3,025 | 3,060 | -55 | -1.8% | 37,100 |
| 2024/08/14 | 3,050 | 3,125 | 3,045 | 3,115 | +60 | +2% | 46,100 |
| 2024/08/13 | 3,030 | 3,075 | 3,025 | 3,055 | +25 | +0.8% | 23,500 |
| 2024/08/09 | 3,110 | 3,110 | 2,969 | 3,030 | -25 | -0.8% | 71,800 |
| 2024/08/08 | 2,961 | 3,110 | 2,961 | 3,055 | -30 | -1% | 51,600 |
| 2024/08/07 | 3,150 | 3,200 | 3,045 | 3,085 | -65 | -2.1% | 57,700 |
| 2024/08/06 | 3,020 | 3,150 | 3,005 | 3,150 | +502 | +19% | 120,300 |
| 2024/08/05 | 2,861 | 2,867 | 2,521 | 2,648 | -263 | -9% | 39,600 |
| 2024/08/02 | 3,065 | 3,075 | 2,911 | 2,911 | -224 | -7.1% | 76,000 |
| 2024/08/01 | 3,205 | 3,205 | 3,115 | 3,135 | -120 | -3.7% | 46,900 |
| 2024/07/31 | 3,180 | 3,270 | 3,180 | 3,255 | +40 | +1.2% | 29,000 |
| 2024/07/30 | 3,225 | 3,245 | 3,190 | 3,215 | -50 | -1.5% | 23,400 |
| 2024/07/29 | 3,260 | 3,270 | 3,215 | 3,265 | +60 | +1.9% | 17,600 |
| 2024/07/26 | 3,175 | 3,235 | 3,150 | 3,205 | +20 | +0.6% | 18,500 |
| 2024/07/25 | 3,180 | 3,210 | 3,125 | 3,185 | +5 | +0.2% | 33,700 |
| 2024/07/24 | 3,205 | 3,225 | 3,160 | 3,180 | -50 | -1.5% | 25,500 |
| 2024/07/23 | 3,220 | 3,275 | 3,220 | 3,230 | -5 | -0.2% | 11,000 |
| 2024/07/22 | 3,345 | 3,350 | 3,220 | 3,235 | -105 | -3.1% | 19,000 |
| 2024/07/19 | 3,340 | 3,345 | 3,260 | 3,340 | +30 | +0.9% | 24,400 |
| 2024/07/18 | 3,275 | 3,360 | 3,275 | 3,310 | -20 | -0.6% | 18,700 |
| 2024/07/17 | 3,350 | 3,375 | 3,320 | 3,330 | -15 | -0.4% | 30,800 |
| 2024/07/16 | 3,315 | 3,345 | 3,300 | 3,345 | +30 | +0.9% | 18,400 |
| 2024/07/12 | 3,220 | 3,350 | 3,220 | 3,315 | +60 | +1.8% | 34,400 |
| 2024/07/11 | 3,300 | 3,300 | 3,220 | 3,255 | -30 | -0.9% | 46,200 |
| 2024/07/10 | 3,260 | 3,295 | 3,250 | 3,285 | -10 | -0.3% | 44,200 |
| 2024/07/09 | 3,280 | 3,325 | 3,260 | 3,295 | +40 | +1.2% | 36,100 |
| 2024/07/08 | 3,295 | 3,345 | 3,240 | 3,255 | -35 | -1.1% | 29,600 |
151～
200
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
