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 |
|---|---|---|---|---|---|---|---|
| 2015/05/13 | 1,795 | 1,805 | 1,763 | 1,784 | -17 | -0.9% | 10,200 |
| 2015/05/12 | 1,763 | 1,808 | 1,754 | 1,801 | +8 | +0.4% | 21,200 |
| 2015/05/11 | 1,780 | 1,800 | 1,745 | 1,793 | +42 | +2.4% | 23,900 |
| 2015/05/08 | 1,733 | 1,753 | 1,733 | 1,751 | +18 | +1% | 8,100 |
| 2015/05/07 | 1,737 | 1,753 | 1,731 | 1,733 | -9 | -0.5% | 11,600 |
| 2015/05/01 | 1,748 | 1,771 | 1,738 | 1,742 | -16 | -0.9% | 18,300 |
| 2015/04/30 | 1,770 | 1,785 | 1,750 | 1,758 | -33 | -1.8% | 20,000 |
| 2015/04/28 | 1,769 | 1,806 | 1,769 | 1,791 | +22 | +1.2% | 21,800 |
| 2015/04/27 | 1,760 | 1,779 | 1,755 | 1,769 | +8 | +0.5% | 8,200 |
| 2015/04/24 | 1,780 | 1,786 | 1,761 | 1,761 | -23 | -1.3% | 10,700 |
| 2015/04/23 | 1,785 | 1,800 | 1,782 | 1,784 | ±0 | ±0% | 10,400 |
| 2015/04/22 | 1,790 | 1,799 | 1,783 | 1,784 | +6 | +0.3% | 10,800 |
| 2015/04/21 | 1,780 | 1,788 | 1,776 | 1,778 | -14 | -0.8% | 14,300 |
| 2015/04/20 | 1,785 | 1,798 | 1,774 | 1,792 | +61 | +3.5% | 37,000 |
| 2015/04/17 | 1,708 | 1,740 | 1,708 | 1,731 | +3 | +0.2% | 8,300 |
| 2015/04/16 | 1,732 | 1,737 | 1,713 | 1,728 | -4 | -0.2% | 7,300 |
| 2015/04/15 | 1,734 | 1,745 | 1,728 | 1,732 | -12 | -0.7% | 8,000 |
| 2015/04/14 | 1,721 | 1,747 | 1,700 | 1,744 | +11 | +0.6% | 20,600 |
| 2015/04/13 | 1,759 | 1,759 | 1,725 | 1,733 | -26 | -1.5% | 8,300 |
| 2015/04/10 | 1,763 | 1,782 | 1,700 | 1,759 | -10 | -0.6% | 28,900 |
| 2015/04/09 | 1,782 | 1,794 | 1,764 | 1,769 | -15 | -0.8% | 9,400 |
| 2015/04/08 | 1,765 | 1,790 | 1,763 | 1,784 | +19 | +1.1% | 9,700 |
| 2015/04/07 | 1,774 | 1,781 | 1,762 | 1,765 | -9 | -0.5% | 12,500 |
| 2015/04/06 | 1,776 | 1,790 | 1,774 | 1,774 | -20 | -1.1% | 2,100 |
| 2015/04/03 | 1,793 | 1,799 | 1,750 | 1,794 | +1 | +0.1% | 12,700 |
| 2015/04/02 | 1,760 | 1,805 | 1,749 | 1,793 | +37 | +2.1% | 25,300 |
| 2015/04/01 | 1,762 | 1,797 | 1,744 | 1,756 | -16 | -0.9% | 25,900 |
| 2015/03/31 | 1,795 | 1,802 | 1,750 | 1,772 | -9 | -0.5% | 24,400 |
| 2015/03/30 | 1,759 | 1,781 | 1,746 | 1,781 | +40 | +2.3% | 16,600 |
| 2015/03/27 | 1,734 | 1,794 | 1,719 | 1,741 | -9 | -0.5% | 29,900 |
| 2015/03/26 | 1,776 | 1,776 | 1,748 | 1,750 | -27 | -1.5% | 13,100 |
| 2015/03/25 | 1,766 | 1,779 | 1,764 | 1,777 | +18 | +1% | 20,100 |
| 2015/03/24 | 1,753 | 1,780 | 1,750 | 1,759 | -18 | -1% | 33,000 |
| 2015/03/23 | 1,772 | 1,777 | 1,763 | 1,777 | +8 | +0.5% | 7,600 |
| 2015/03/20 | 1,752 | 1,772 | 1,744 | 1,769 | +27 | +1.5% | 19,000 |
| 2015/03/19 | 1,765 | 1,770 | 1,739 | 1,742 | -33 | -1.9% | 10,300 |
| 2015/03/18 | 1,772 | 1,778 | 1,749 | 1,775 | +4 | +0.2% | 13,800 |
| 2015/03/17 | 1,770 | 1,779 | 1,765 | 1,771 | +15 | +0.9% | 21,400 |
| 2015/03/16 | 1,753 | 1,764 | 1,747 | 1,756 | -5 | -0.3% | 12,200 |
| 2015/03/13 | 1,765 | 1,768 | 1,754 | 1,761 | +1 | +0.1% | 64,900 |
| 2015/03/12 | 1,715 | 1,765 | 1,715 | 1,760 | +58 | +3.4% | 25,800 |
| 2015/03/11 | 1,689 | 1,714 | 1,689 | 1,702 | -3 | -0.2% | 17,300 |
| 2015/03/10 | 1,719 | 1,735 | 1,702 | 1,705 | -9 | -0.5% | 13,700 |
| 2015/03/09 | 1,711 | 1,717 | 1,702 | 1,714 | +7 | +0.4% | 12,400 |
| 2015/03/06 | 1,693 | 1,720 | 1,690 | 1,707 | +10 | +0.6% | 17,200 |
| 2015/03/05 | 1,699 | 1,727 | 1,690 | 1,697 | -10 | -0.6% | 10,800 |
| 2015/03/04 | 1,717 | 1,721 | 1,696 | 1,707 | -3 | -0.2% | 12,200 |
| 2015/03/03 | 1,713 | 1,732 | 1,710 | 1,710 | -16 | -0.9% | 8,300 |
| 2015/03/02 | 1,742 | 1,743 | 1,717 | 1,726 | -16 | -0.9% | 15,800 |
| 2015/02/27 | 1,750 | 1,757 | 1,736 | 1,742 | -15 | -0.9% | 11,500 |
2501～
2550
件表示中 / 6215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 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07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 | 908,000円 | +2.7% | +0.2% | 1.32% | 11.34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 | 2,711,000円 | +12.7% | +4.9% | 1.40% | 25.58倍 | 3.66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 |
| サカタインクス | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96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 |
| タカラバイオ | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63倍 | 0.95倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
市場注目の銘柄
チャート関連のコラム
