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 |
|---|---|---|---|---|---|---|---|
| 2014/12/10 | 1,636 | 1,671 | 1,628 | 1,629 | -17 | -1% | 20,800 |
| 2014/12/09 | 1,675 | 1,686 | 1,642 | 1,646 | -40 | -2.4% | 8,800 |
| 2014/12/08 | 1,680 | 1,686 | 1,671 | 1,686 | -2 | -0.1% | 15,500 |
| 2014/12/05 | 1,665 | 1,690 | 1,657 | 1,688 | +2 | +0.1% | 11,500 |
| 2014/12/04 | 1,665 | 1,688 | 1,665 | 1,686 | +22 | +1.3% | 9,800 |
| 2014/12/03 | 1,689 | 1,689 | 1,654 | 1,664 | -30 | -1.8% | 9,800 |
| 2014/12/02 | 1,657 | 1,696 | 1,640 | 1,694 | +33 | +2% | 11,000 |
| 2014/12/01 | 1,670 | 1,670 | 1,600 | 1,661 | -13 | -0.8% | 23,100 |
| 2014/11/28 | 1,598 | 1,674 | 1,598 | 1,674 | +91 | +5.7% | 25,900 |
| 2014/11/27 | 1,605 | 1,607 | 1,582 | 1,583 | -27 | -1.7% | 14,700 |
| 2014/11/26 | 1,592 | 1,620 | 1,592 | 1,610 | +1 | +0.1% | 10,500 |
| 2014/11/25 | 1,608 | 1,626 | 1,590 | 1,609 | -4 | -0.2% | 11,500 |
| 2014/11/21 | 1,589 | 1,620 | 1,569 | 1,613 | +36 | +2.3% | 14,100 |
| 2014/11/20 | 1,599 | 1,605 | 1,577 | 1,577 | -10 | -0.6% | 10,100 |
| 2014/11/19 | 1,608 | 1,615 | 1,587 | 1,587 | -21 | -1.3% | 12,300 |
| 2014/11/18 | 1,561 | 1,616 | 1,561 | 1,608 | +43 | +2.7% | 17,600 |
| 2014/11/17 | 1,624 | 1,624 | 1,563 | 1,565 | -72 | -4.4% | 14,800 |
| 2014/11/14 | 1,665 | 1,669 | 1,607 | 1,637 | +25 | +1.6% | 30,600 |
| 2014/11/13 | 1,575 | 1,612 | 1,573 | 1,612 | +29 | +1.8% | 9,500 |
| 2014/11/12 | 1,618 | 1,632 | 1,552 | 1,583 | -27 | -1.7% | 35,000 |
| 2014/11/11 | 1,605 | 1,617 | 1,586 | 1,610 | +4 | +0.2% | 18,500 |
| 2014/11/10 | 1,611 | 1,636 | 1,584 | 1,606 | -85 | -5% | 34,600 |
| 2014/11/07 | 1,686 | 1,716 | 1,666 | 1,691 | -2 | -0.1% | 17,900 |
| 2014/11/06 | 1,730 | 1,747 | 1,691 | 1,693 | -25 | -1.5% | 22,300 |
| 2014/11/05 | 1,720 | 1,731 | 1,700 | 1,718 | +1 | +0.1% | 30,900 |
| 2014/11/04 | 1,718 | 1,748 | 1,659 | 1,717 | +11 | +0.6% | 57,000 |
| 2014/10/31 | 1,625 | 1,719 | 1,620 | 1,706 | +119 | +7.5% | 54,000 |
| 2014/10/30 | 1,572 | 1,598 | 1,556 | 1,587 | -1 | -0.1% | 27,300 |
| 2014/10/29 | 1,535 | 1,590 | 1,524 | 1,588 | +65 | +4.3% | 22,200 |
| 2014/10/28 | 1,520 | 1,532 | 1,512 | 1,523 | -7 | -0.5% | 6,400 |
| 2014/10/27 | 1,520 | 1,545 | 1,515 | 1,530 | +10 | +0.7% | 12,200 |
| 2014/10/24 | 1,518 | 1,538 | 1,513 | 1,520 | +19 | +1.3% | 8,500 |
| 2014/10/23 | 1,527 | 1,543 | 1,500 | 1,501 | -56 | -3.6% | 14,800 |
| 2014/10/22 | 1,487 | 1,557 | 1,487 | 1,557 | +89 | +6.1% | 19,900 |
| 2014/10/21 | 1,490 | 1,490 | 1,457 | 1,468 | -22 | -1.5% | 18,100 |
| 2014/10/20 | 1,459 | 1,498 | 1,459 | 1,490 | +39 | +2.7% | 14,600 |
| 2014/10/17 | 1,466 | 1,477 | 1,450 | 1,451 | -24 | -1.6% | 33,600 |
| 2014/10/16 | 1,475 | 1,497 | 1,471 | 1,475 | -12 | -0.8% | 29,800 |
| 2014/10/15 | 1,478 | 1,499 | 1,475 | 1,487 | +8 | +0.5% | 31,300 |
| 2014/10/14 | 1,491 | 1,510 | 1,457 | 1,479 | -22 | -1.5% | 30,400 |
| 2014/10/10 | 1,501 | 1,529 | 1,498 | 1,501 | -48 | -3.1% | 22,800 |
| 2014/10/09 | 1,609 | 1,609 | 1,548 | 1,549 | -60 | -3.7% | 16,300 |
| 2014/10/08 | 1,620 | 1,628 | 1,606 | 1,609 | -33 | -2% | 10,000 |
| 2014/10/07 | 1,645 | 1,670 | 1,638 | 1,642 | +17 | +1% | 17,500 |
| 2014/10/06 | 1,630 | 1,637 | 1,623 | 1,625 | +5 | +0.3% | 10,500 |
| 2014/10/03 | 1,617 | 1,644 | 1,617 | 1,620 | -20 | -1.2% | 9,600 |
| 2014/10/02 | 1,683 | 1,688 | 1,640 | 1,640 | -43 | -2.6% | 21,700 |
| 2014/10/01 | 1,685 | 1,697 | 1,678 | 1,683 | +9 | +0.5% | 11,700 |
| 2014/09/30 | 1,672 | 1,699 | 1,662 | 1,674 | -19 | -1.1% | 13,600 |
| 2014/09/29 | 1,700 | 1,700 | 1,665 | 1,693 | ±0 | ±0% | 5,300 |
2601～
2650
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
