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 |
|---|---|---|---|---|---|---|---|
| 2013/12/02 | 1,440 | 1,451 | 1,429 | 1,429 | -11 | -0.8% | 9,200 |
| 2013/11/29 | 1,453 | 1,455 | 1,430 | 1,440 | -13 | -0.9% | 11,700 |
| 2013/11/28 | 1,459 | 1,459 | 1,442 | 1,453 | +2 | +0.1% | 6,800 |
| 2013/11/27 | 1,452 | 1,459 | 1,438 | 1,451 | -2 | -0.1% | 6,700 |
| 2013/11/26 | 1,452 | 1,459 | 1,432 | 1,453 | -12 | -0.8% | 20,600 |
| 2013/11/25 | 1,445 | 1,465 | 1,433 | 1,465 | +27 | +1.9% | 16,400 |
| 2013/11/22 | 1,454 | 1,454 | 1,433 | 1,438 | -16 | -1.1% | 10,900 |
| 2013/11/21 | 1,445 | 1,454 | 1,420 | 1,454 | +10 | +0.7% | 17,600 |
| 2013/11/20 | 1,443 | 1,445 | 1,440 | 1,444 | +1 | +0.1% | 6,700 |
| 2013/11/19 | 1,445 | 1,445 | 1,434 | 1,443 | +8 | +0.6% | 7,700 |
| 2013/11/18 | 1,432 | 1,435 | 1,423 | 1,435 | +5 | +0.3% | 6,000 |
| 2013/11/15 | 1,432 | 1,445 | 1,418 | 1,430 | -2 | -0.1% | 28,300 |
| 2013/11/14 | 1,426 | 1,440 | 1,415 | 1,432 | +19 | +1.3% | 12,700 |
| 2013/11/13 | 1,438 | 1,438 | 1,410 | 1,413 | -29 | -2% | 16,500 |
| 2013/11/12 | 1,437 | 1,450 | 1,400 | 1,442 | +24 | +1.7% | 35,900 |
| 2013/11/11 | 1,390 | 1,418 | 1,390 | 1,418 | +35 | +2.5% | 19,500 |
| 2013/11/08 | 1,376 | 1,390 | 1,376 | 1,383 | -7 | -0.5% | 9,800 |
| 2013/11/07 | 1,368 | 1,390 | 1,366 | 1,390 | +10 | +0.7% | 11,300 |
| 2013/11/06 | 1,379 | 1,390 | 1,370 | 1,380 | +10 | +0.7% | 9,600 |
| 2013/11/05 | 1,393 | 1,393 | 1,362 | 1,370 | -3 | -0.2% | 19,600 |
| 2013/11/01 | 1,388 | 1,389 | 1,367 | 1,373 | -15 | -1.1% | 14,800 |
| 2013/10/31 | 1,383 | 1,395 | 1,377 | 1,388 | -13 | -0.9% | 17,600 |
| 2013/10/30 | 1,395 | 1,405 | 1,391 | 1,401 | +18 | +1.3% | 19,800 |
| 2013/10/29 | 1,390 | 1,393 | 1,382 | 1,383 | -21 | -1.5% | 13,000 |
| 2013/10/28 | 1,386 | 1,407 | 1,382 | 1,404 | +15 | +1.1% | 14,400 |
| 2013/10/25 | 1,432 | 1,441 | 1,388 | 1,389 | -43 | -3% | 15,500 |
| 2013/10/24 | 1,407 | 1,434 | 1,407 | 1,432 | +15 | +1.1% | 7,700 |
| 2013/10/23 | 1,441 | 1,450 | 1,416 | 1,417 | -24 | -1.7% | 22,800 |
| 2013/10/22 | 1,430 | 1,442 | 1,425 | 1,441 | +15 | +1.1% | 28,800 |
| 2013/10/21 | 1,429 | 1,429 | 1,406 | 1,426 | +6 | +0.4% | 11,600 |
| 2013/10/18 | 1,426 | 1,435 | 1,419 | 1,420 | -2 | -0.1% | 7,900 |
| 2013/10/17 | 1,430 | 1,430 | 1,375 | 1,422 | +3 | +0.2% | 10,100 |
| 2013/10/16 | 1,430 | 1,430 | 1,411 | 1,419 | -4 | -0.3% | 5,000 |
| 2013/10/15 | 1,428 | 1,428 | 1,400 | 1,423 | -2 | -0.1% | 13,000 |
| 2013/10/11 | 1,400 | 1,425 | 1,385 | 1,425 | +25 | +1.8% | 18,800 |
| 2013/10/10 | 1,399 | 1,400 | 1,380 | 1,400 | ±0 | ±0% | 8,300 |
| 2013/10/09 | 1,383 | 1,400 | 1,375 | 1,400 | +21 | +1.5% | 18,800 |
| 2013/10/08 | 1,375 | 1,393 | 1,375 | 1,379 | -2 | -0.1% | 10,500 |
| 2013/10/07 | 1,380 | 1,396 | 1,374 | 1,381 | +1 | +0.1% | 14,800 |
| 2013/10/04 | 1,388 | 1,408 | 1,364 | 1,380 | -8 | -0.6% | 13,300 |
| 2013/10/03 | 1,396 | 1,405 | 1,388 | 1,388 | -10 | -0.7% | 11,000 |
| 2013/10/02 | 1,428 | 1,428 | 1,396 | 1,398 | -27 | -1.9% | 5,100 |
| 2013/10/01 | 1,436 | 1,449 | 1,422 | 1,425 | -11 | -0.8% | 3,800 |
| 2013/09/30 | 1,423 | 1,449 | 1,405 | 1,436 | +4 | +0.3% | 8,800 |
| 2013/09/27 | 1,450 | 1,450 | 1,407 | 1,432 | -15 | -1% | 13,100 |
| 2013/09/26 | 1,444 | 1,449 | 1,384 | 1,447 | +4 | +0.3% | 6,400 |
| 2013/09/25 | 1,423 | 1,447 | 1,414 | 1,443 | +10 | +0.7% | 12,100 |
| 2013/09/24 | 1,426 | 1,436 | 1,420 | 1,433 | +6 | +0.4% | 9,400 |
| 2013/09/20 | 1,429 | 1,429 | 1,411 | 1,427 | -1 | -0.1% | 10,100 |
| 2013/09/19 | 1,401 | 1,430 | 1,394 | 1,428 | +38 | +2.7% | 14,800 |
2851～
2900
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
