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 |
|---|---|---|---|---|---|---|---|
| 2014/05/02 | 1,560 | 1,567 | 1,538 | 1,548 | -12 | -0.8% | 4,600 |
| 2014/05/01 | 1,517 | 1,570 | 1,517 | 1,560 | +43 | +2.8% | 19,200 |
| 2014/04/30 | 1,524 | 1,551 | 1,512 | 1,517 | -22 | -1.4% | 8,000 |
| 2014/04/28 | 1,520 | 1,539 | 1,513 | 1,539 | -13 | -0.8% | 8,000 |
| 2014/04/25 | 1,508 | 1,558 | 1,508 | 1,552 | +38 | +2.5% | 7,800 |
| 2014/04/24 | 1,544 | 1,544 | 1,507 | 1,514 | -33 | -2.1% | 3,700 |
| 2014/04/23 | 1,526 | 1,553 | 1,475 | 1,547 | +21 | +1.4% | 10,600 |
| 2014/04/22 | 1,555 | 1,562 | 1,526 | 1,526 | -41 | -2.6% | 9,100 |
| 2014/04/21 | 1,563 | 1,586 | 1,563 | 1,567 | +4 | +0.3% | 4,800 |
| 2014/04/18 | 1,561 | 1,574 | 1,532 | 1,563 | -6 | -0.4% | 5,700 |
| 2014/04/17 | 1,549 | 1,580 | 1,523 | 1,569 | +12 | +0.8% | 9,600 |
| 2014/04/16 | 1,501 | 1,558 | 1,501 | 1,557 | +69 | +4.6% | 18,300 |
| 2014/04/15 | 1,475 | 1,499 | 1,459 | 1,488 | +2 | +0.1% | 12,700 |
| 2014/04/14 | 1,475 | 1,514 | 1,437 | 1,486 | +11 | +0.7% | 26,700 |
| 2014/04/11 | 1,480 | 1,505 | 1,475 | 1,475 | -17 | -1.1% | 20,000 |
| 2014/04/10 | 1,517 | 1,541 | 1,490 | 1,492 | -25 | -1.6% | 24,100 |
| 2014/04/09 | 1,551 | 1,575 | 1,505 | 1,517 | -64 | -4% | 43,900 |
| 2014/04/08 | 1,631 | 1,654 | 1,565 | 1,581 | -62 | -3.8% | 30,200 |
| 2014/04/07 | 1,656 | 1,668 | 1,632 | 1,643 | -51 | -3% | 14,200 |
| 2014/04/04 | 1,735 | 1,749 | 1,681 | 1,694 | -43 | -2.5% | 46,000 |
| 2014/04/03 | 1,754 | 1,765 | 1,731 | 1,737 | -18 | -1% | 46,500 |
| 2014/04/02 | 1,699 | 1,765 | 1,659 | 1,755 | +67 | +4% | 76,200 |
| 2014/04/01 | 1,689 | 1,707 | 1,622 | 1,688 | -3 | -0.2% | 78,600 |
| 2014/03/31 | 1,600 | 1,698 | 1,592 | 1,691 | +92 | +5.8% | 54,200 |
| 2014/03/28 | 1,591 | 1,600 | 1,565 | 1,599 | +8 | +0.5% | 39,200 |
| 2014/03/27 | 1,522 | 1,600 | 1,509 | 1,591 | +54 | +3.5% | 50,900 |
| 2014/03/26 | 1,475 | 1,540 | 1,475 | 1,537 | +27 | +1.8% | 45,000 |
| 2014/03/25 | 1,490 | 1,542 | 1,475 | 1,510 | +30 | +2% | 39,900 |
| 2014/03/24 | 1,401 | 1,491 | 1,401 | 1,480 | +79 | +5.6% | 53,500 |
| 2014/03/20 | 1,419 | 1,419 | 1,388 | 1,401 | -11 | -0.8% | 13,600 |
| 2014/03/19 | 1,420 | 1,446 | 1,404 | 1,412 | -7 | -0.5% | 16,900 |
| 2014/03/18 | 1,400 | 1,434 | 1,400 | 1,419 | +28 | +2% | 14,100 |
| 2014/03/17 | 1,403 | 1,409 | 1,386 | 1,391 | -17 | -1.2% | 18,000 |
| 2014/03/14 | 1,417 | 1,431 | 1,405 | 1,408 | -61 | -4.2% | 95,800 |
| 2014/03/13 | 1,474 | 1,489 | 1,451 | 1,469 | -8 | -0.5% | 21,700 |
| 2014/03/12 | 1,505 | 1,505 | 1,472 | 1,477 | -49 | -3.2% | 17,000 |
| 2014/03/11 | 1,516 | 1,526 | 1,516 | 1,526 | +15 | +1% | 11,700 |
| 2014/03/10 | 1,504 | 1,527 | 1,500 | 1,511 | -23 | -1.5% | 8,700 |
| 2014/03/07 | 1,525 | 1,547 | 1,500 | 1,534 | +11 | +0.7% | 16,900 |
| 2014/03/06 | 1,500 | 1,525 | 1,495 | 1,523 | +14 | +0.9% | 11,900 |
| 2014/03/05 | 1,519 | 1,530 | 1,500 | 1,509 | +4 | +0.3% | 10,200 |
| 2014/03/04 | 1,461 | 1,510 | 1,454 | 1,505 | +32 | +2.2% | 13,200 |
| 2014/03/03 | 1,465 | 1,475 | 1,418 | 1,473 | +5 | +0.3% | 22,100 |
| 2014/02/28 | 1,489 | 1,499 | 1,450 | 1,468 | -39 | -2.6% | 20,500 |
| 2014/02/27 | 1,495 | 1,513 | 1,490 | 1,507 | -7 | -0.5% | 7,400 |
| 2014/02/26 | 1,525 | 1,533 | 1,514 | 1,514 | -31 | -2% | 8,700 |
| 2014/02/25 | 1,549 | 1,550 | 1,505 | 1,545 | +29 | +1.9% | 24,500 |
| 2014/02/24 | 1,500 | 1,525 | 1,496 | 1,516 | +9 | +0.6% | 17,800 |
| 2014/02/21 | 1,487 | 1,509 | 1,479 | 1,507 | +39 | +2.7% | 19,100 |
| 2014/02/20 | 1,482 | 1,489 | 1,458 | 1,468 | -9 | -0.6% | 15,800 |
2751～
2800
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
