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 |
|---|---|---|---|---|---|---|---|
| 2013/06/24 | 1,402 | 1,419 | 1,402 | 1,419 | +34 | +2.5% | 20,000 |
| 2013/06/21 | 1,353 | 1,399 | 1,353 | 1,385 | +23 | +1.7% | 14,400 |
| 2013/06/20 | 1,375 | 1,379 | 1,360 | 1,362 | -32 | -2.3% | 20,200 |
| 2013/06/19 | 1,400 | 1,400 | 1,381 | 1,394 | +2 | +0.1% | 7,900 |
| 2013/06/18 | 1,400 | 1,400 | 1,385 | 1,392 | +3 | +0.2% | 4,100 |
| 2013/06/17 | 1,375 | 1,395 | 1,373 | 1,389 | +14 | +1% | 10,600 |
| 2013/06/14 | 1,360 | 1,400 | 1,360 | 1,375 | +29 | +2.2% | 64,900 |
| 2013/06/13 | 1,360 | 1,398 | 1,315 | 1,346 | -5 | -0.4% | 19,900 |
| 2013/06/12 | 1,343 | 1,387 | 1,342 | 1,351 | -10 | -0.7% | 8,800 |
| 2013/06/11 | 1,420 | 1,445 | 1,359 | 1,361 | -76 | -5.3% | 15,200 |
| 2013/06/10 | 1,375 | 1,437 | 1,360 | 1,437 | +73 | +5.4% | 9,300 |
| 2013/06/07 | 1,360 | 1,381 | 1,350 | 1,364 | -12 | -0.9% | 22,300 |
| 2013/06/06 | 1,369 | 1,391 | 1,369 | 1,376 | +1 | +0.1% | 33,100 |
| 2013/06/05 | 1,362 | 1,397 | 1,362 | 1,375 | +1 | +0.1% | 12,200 |
| 2013/06/04 | 1,360 | 1,375 | 1,332 | 1,374 | +15 | +1.1% | 26,000 |
| 2013/06/03 | 1,364 | 1,375 | 1,359 | 1,359 | -5 | -0.4% | 16,600 |
| 2013/05/31 | 1,358 | 1,379 | 1,354 | 1,364 | +6 | +0.4% | 10,500 |
| 2013/05/30 | 1,333 | 1,375 | 1,323 | 1,358 | -5 | -0.4% | 30,400 |
| 2013/05/29 | 1,365 | 1,375 | 1,350 | 1,363 | +9 | +0.7% | 29,400 |
| 2013/05/28 | 1,305 | 1,364 | 1,305 | 1,354 | +37 | +2.8% | 24,400 |
| 2013/05/27 | 1,319 | 1,359 | 1,311 | 1,317 | -43 | -3.2% | 14,500 |
| 2013/05/24 | 1,350 | 1,408 | 1,350 | 1,360 | +40 | +3% | 36,700 |
| 2013/05/23 | 1,443 | 1,476 | 1,320 | 1,320 | -123 | -8.5% | 17,600 |
| 2013/05/22 | 1,450 | 1,451 | 1,441 | 1,443 | -1 | -0.1% | 11,900 |
| 2013/05/21 | 1,462 | 1,462 | 1,440 | 1,444 | -17 | -1.2% | 12,500 |
| 2013/05/20 | 1,470 | 1,483 | 1,461 | 1,461 | -11 | -0.7% | 10,300 |
| 2013/05/17 | 1,456 | 1,484 | 1,453 | 1,472 | +16 | +1.1% | 9,200 |
| 2013/05/16 | 1,461 | 1,489 | 1,453 | 1,456 | -10 | -0.7% | 14,200 |
| 2013/05/15 | 1,497 | 1,497 | 1,461 | 1,466 | -8 | -0.5% | 12,000 |
| 2013/05/14 | 1,470 | 1,490 | 1,469 | 1,474 | +1 | +0.1% | 6,800 |
| 2013/05/13 | 1,506 | 1,508 | 1,463 | 1,473 | -17 | -1.1% | 17,200 |
| 2013/05/10 | 1,470 | 1,490 | 1,460 | 1,490 | +44 | +3% | 18,100 |
| 2013/05/09 | 1,478 | 1,482 | 1,446 | 1,446 | -12 | -0.8% | 9,600 |
| 2013/05/08 | 1,492 | 1,492 | 1,451 | 1,458 | -29 | -2% | 14,600 |
| 2013/05/07 | 1,473 | 1,494 | 1,448 | 1,487 | +44 | +3% | 14,300 |
| 2013/05/02 | 1,447 | 1,450 | 1,430 | 1,443 | +7 | +0.5% | 7,300 |
| 2013/05/01 | 1,437 | 1,491 | 1,436 | 1,436 | -1 | -0.1% | 11,600 |
| 2013/04/30 | 1,487 | 1,489 | 1,437 | 1,437 | -20 | -1.4% | 10,300 |
| 2013/04/26 | 1,488 | 1,494 | 1,455 | 1,457 | -31 | -2.1% | 11,700 |
| 2013/04/25 | 1,462 | 1,499 | 1,435 | 1,488 | +26 | +1.8% | 16,300 |
| 2013/04/24 | 1,464 | 1,479 | 1,406 | 1,462 | +18 | +1.2% | 20,900 |
| 2013/04/23 | 1,442 | 1,463 | 1,431 | 1,444 | -21 | -1.4% | 12,900 |
| 2013/04/22 | 1,429 | 1,495 | 1,429 | 1,465 | +51 | +3.6% | 13,900 |
| 2013/04/19 | 1,401 | 1,421 | 1,395 | 1,414 | +13 | +0.9% | 12,600 |
| 2013/04/18 | 1,431 | 1,431 | 1,401 | 1,401 | -30 | -2.1% | 9,700 |
| 2013/04/17 | 1,406 | 1,443 | 1,406 | 1,431 | +38 | +2.7% | 8,800 |
| 2013/04/16 | 1,451 | 1,520 | 1,393 | 1,393 | -60 | -4.1% | 19,000 |
| 2013/04/15 | 1,479 | 1,483 | 1,451 | 1,453 | -57 | -3.8% | 7,700 |
| 2013/04/12 | 1,523 | 1,546 | 1,475 | 1,510 | -37 | -2.4% | 13,900 |
| 2013/04/11 | 1,490 | 1,547 | 1,451 | 1,547 | +59 | +4% | 32,100 |
2901～
2950
件表示中 / 6155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 | 289,400円 | +3.7% | +7.5% | 2.56% | 15.60倍 | 0.99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 |
| 扶桑化学 | 361,000円 | +17.7% | +38.0% | 2.02% | 11.47倍 | 1.29倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 信越ポリ | 152,000円 | +4.0% | +5.9% | 3.42% | 12.22倍 | 0.99倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 213,200円 | +11.9% | +27.4% | 4.22% | 7.83倍 | 1.30倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| アース製薬 | 514,000円 | +3.4% | -3.6% | 2.33% | 26.12倍 | 1.63倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム
