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 |
|---|---|---|---|---|---|---|---|
| 2015/02/26 | 1,732 | 1,759 | 1,724 | 1,757 | +38 | +2.2% | 17,100 |
| 2015/02/25 | 1,750 | 1,758 | 1,718 | 1,719 | -29 | -1.7% | 17,900 |
| 2015/02/24 | 1,742 | 1,765 | 1,725 | 1,748 | +6 | +0.3% | 20,600 |
| 2015/02/23 | 1,763 | 1,765 | 1,741 | 1,742 | -17 | -1% | 10,600 |
| 2015/02/20 | 1,759 | 1,768 | 1,744 | 1,759 | +4 | +0.2% | 19,800 |
| 2015/02/19 | 1,758 | 1,758 | 1,730 | 1,755 | +5 | +0.3% | 28,100 |
| 2015/02/18 | 1,750 | 1,758 | 1,728 | 1,750 | +11 | +0.6% | 40,100 |
| 2015/02/17 | 1,731 | 1,749 | 1,728 | 1,739 | +7 | +0.4% | 20,800 |
| 2015/02/16 | 1,745 | 1,758 | 1,732 | 1,732 | -3 | -0.2% | 14,800 |
| 2015/02/13 | 1,740 | 1,745 | 1,708 | 1,735 | -2 | -0.1% | 19,300 |
| 2015/02/12 | 1,700 | 1,756 | 1,693 | 1,737 | +58 | +3.5% | 31,200 |
| 2015/02/10 | 1,685 | 1,705 | 1,674 | 1,679 | -8 | -0.5% | 8,600 |
| 2015/02/09 | 1,714 | 1,714 | 1,676 | 1,687 | -11 | -0.6% | 9,600 |
| 2015/02/06 | 1,693 | 1,706 | 1,693 | 1,698 | +4 | +0.2% | 9,600 |
| 2015/02/05 | 1,714 | 1,715 | 1,642 | 1,694 | -17 | -1% | 11,500 |
| 2015/02/04 | 1,669 | 1,713 | 1,669 | 1,711 | +67 | +4.1% | 19,300 |
| 2015/02/03 | 1,698 | 1,703 | 1,641 | 1,644 | -49 | -2.9% | 17,300 |
| 2015/02/02 | 1,700 | 1,710 | 1,674 | 1,693 | -14 | -0.8% | 14,900 |
| 2015/01/30 | 1,708 | 1,710 | 1,700 | 1,707 | +9 | +0.5% | 22,000 |
| 2015/01/29 | 1,702 | 1,710 | 1,688 | 1,698 | -7 | -0.4% | 12,200 |
| 2015/01/28 | 1,685 | 1,708 | 1,673 | 1,705 | +19 | +1.1% | 13,500 |
| 2015/01/27 | 1,665 | 1,686 | 1,653 | 1,686 | +42 | +2.6% | 10,900 |
| 2015/01/26 | 1,623 | 1,651 | 1,623 | 1,644 | -19 | -1.1% | 4,900 |
| 2015/01/23 | 1,672 | 1,672 | 1,657 | 1,663 | +16 | +1% | 5,600 |
| 2015/01/22 | 1,633 | 1,661 | 1,611 | 1,647 | +12 | +0.7% | 9,300 |
| 2015/01/21 | 1,685 | 1,685 | 1,631 | 1,635 | -49 | -2.9% | 10,300 |
| 2015/01/20 | 1,640 | 1,685 | 1,612 | 1,684 | +64 | +4% | 15,600 |
| 2015/01/19 | 1,613 | 1,630 | 1,613 | 1,620 | +10 | +0.6% | 9,600 |
| 2015/01/16 | 1,634 | 1,654 | 1,596 | 1,610 | -52 | -3.1% | 21,000 |
| 2015/01/15 | 1,625 | 1,662 | 1,607 | 1,662 | +64 | +4% | 12,500 |
| 2015/01/14 | 1,611 | 1,640 | 1,597 | 1,598 | -28 | -1.7% | 15,700 |
| 2015/01/13 | 1,625 | 1,646 | 1,602 | 1,626 | -17 | -1% | 17,400 |
| 2015/01/09 | 1,642 | 1,660 | 1,621 | 1,643 | +26 | +1.6% | 21,400 |
| 2015/01/08 | 1,600 | 1,640 | 1,600 | 1,617 | +13 | +0.8% | 11,700 |
| 2015/01/07 | 1,579 | 1,613 | 1,579 | 1,604 | +1 | +0.1% | 12,700 |
| 2015/01/06 | 1,639 | 1,653 | 1,603 | 1,603 | -74 | -4.4% | 29,600 |
| 2015/01/05 | 1,672 | 1,705 | 1,670 | 1,677 | -23 | -1.4% | 18,000 |
| 2014/12/30 | 1,708 | 1,710 | 1,690 | 1,700 | -5 | -0.3% | 13,300 |
| 2014/12/29 | 1,704 | 1,705 | 1,671 | 1,705 | +12 | +0.7% | 14,500 |
| 2014/12/26 | 1,669 | 1,698 | 1,669 | 1,693 | +5 | +0.3% | 11,100 |
| 2014/12/25 | 1,679 | 1,688 | 1,645 | 1,688 | +15 | +0.9% | 12,400 |
| 2014/12/24 | 1,659 | 1,678 | 1,656 | 1,673 | +16 | +1% | 15,000 |
| 2014/12/22 | 1,640 | 1,657 | 1,622 | 1,657 | +19 | +1.2% | 12,300 |
| 2014/12/19 | 1,643 | 1,647 | 1,619 | 1,638 | +32 | +2% | 16,800 |
| 2014/12/18 | 1,585 | 1,612 | 1,578 | 1,606 | +52 | +3.3% | 17,300 |
| 2014/12/17 | 1,555 | 1,583 | 1,550 | 1,554 | -1 | -0.1% | 18,500 |
| 2014/12/16 | 1,550 | 1,585 | 1,550 | 1,555 | -16 | -1% | 21,600 |
| 2014/12/15 | 1,591 | 1,618 | 1,571 | 1,571 | -21 | -1.3% | 13,700 |
| 2014/12/12 | 1,591 | 1,622 | 1,591 | 1,592 | -31 | -1.9% | 48,200 |
| 2014/12/11 | 1,615 | 1,637 | 1,606 | 1,623 | -6 | -0.4% | 8,200 |
2551～
2600
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
