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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,355 | 1,374 | 1,350 | 1,374 | -3 | -0.2% | 17,900 |
| 2013/08/21 | 1,375 | 1,387 | 1,371 | 1,377 | -10 | -0.7% | 16,000 |
| 2013/08/20 | 1,410 | 1,416 | 1,387 | 1,387 | -29 | -2% | 7,300 |
| 2013/08/19 | 1,409 | 1,423 | 1,409 | 1,416 | +13 | +0.9% | 4,900 |
| 2013/08/16 | 1,415 | 1,415 | 1,391 | 1,403 | -23 | -1.6% | 9,000 |
| 2013/08/15 | 1,420 | 1,426 | 1,410 | 1,426 | -8 | -0.6% | 12,300 |
| 2013/08/14 | 1,432 | 1,450 | 1,400 | 1,434 | +2 | +0.1% | 15,700 |
| 2013/08/13 | 1,376 | 1,434 | 1,376 | 1,432 | +57 | +4.1% | 10,900 |
| 2013/08/12 | 1,375 | 1,389 | 1,375 | 1,375 | -4 | -0.3% | 4,200 |
| 2013/08/09 | 1,389 | 1,394 | 1,375 | 1,379 | +8 | +0.6% | 16,300 |
| 2013/08/08 | 1,377 | 1,390 | 1,368 | 1,371 | -8 | -0.6% | 14,400 |
| 2013/08/07 | 1,375 | 1,396 | 1,375 | 1,379 | -24 | -1.7% | 6,100 |
| 2013/08/06 | 1,386 | 1,403 | 1,370 | 1,403 | +17 | +1.2% | 10,500 |
| 2013/08/05 | 1,395 | 1,407 | 1,383 | 1,386 | -38 | -2.7% | 10,100 |
| 2013/08/02 | 1,404 | 1,428 | 1,395 | 1,424 | +31 | +2.2% | 14,700 |
| 2013/08/01 | 1,350 | 1,396 | 1,350 | 1,393 | +44 | +3.3% | 11,000 |
| 2013/07/31 | 1,362 | 1,375 | 1,349 | 1,349 | -27 | -2% | 21,300 |
| 2013/07/30 | 1,350 | 1,381 | 1,335 | 1,376 | +14 | +1% | 13,500 |
| 2013/07/29 | 1,364 | 1,389 | 1,359 | 1,362 | -4 | -0.3% | 10,900 |
| 2013/07/26 | 1,392 | 1,392 | 1,365 | 1,366 | -26 | -1.9% | 13,200 |
| 2013/07/25 | 1,428 | 1,428 | 1,392 | 1,392 | -25 | -1.8% | 9,800 |
| 2013/07/24 | 1,400 | 1,417 | 1,400 | 1,417 | +18 | +1.3% | 4,800 |
| 2013/07/23 | 1,398 | 1,425 | 1,394 | 1,399 | +1 | +0.1% | 12,200 |
| 2013/07/22 | 1,415 | 1,424 | 1,392 | 1,398 | -15 | -1.1% | 11,900 |
| 2013/07/19 | 1,433 | 1,433 | 1,396 | 1,413 | -20 | -1.4% | 13,400 |
| 2013/07/18 | 1,445 | 1,449 | 1,430 | 1,433 | -12 | -0.8% | 7,400 |
| 2013/07/17 | 1,433 | 1,450 | 1,428 | 1,445 | -9 | -0.6% | 16,100 |
| 2013/07/16 | 1,460 | 1,460 | 1,437 | 1,454 | -6 | -0.4% | 2,500 |
| 2013/07/12 | 1,431 | 1,466 | 1,428 | 1,460 | +25 | +1.7% | 8,400 |
| 2013/07/11 | 1,445 | 1,445 | 1,427 | 1,435 | -10 | -0.7% | 4,500 |
| 2013/07/10 | 1,460 | 1,460 | 1,441 | 1,445 | -1 | -0.1% | 9,800 |
| 2013/07/09 | 1,449 | 1,450 | 1,440 | 1,446 | -1 | -0.1% | 14,200 |
| 2013/07/08 | 1,464 | 1,470 | 1,445 | 1,447 | -17 | -1.2% | 10,300 |
| 2013/07/05 | 1,456 | 1,465 | 1,403 | 1,464 | +24 | +1.7% | 10,100 |
| 2013/07/04 | 1,452 | 1,452 | 1,436 | 1,440 | -11 | -0.8% | 3,800 |
| 2013/07/03 | 1,445 | 1,455 | 1,440 | 1,451 | +8 | +0.6% | 19,600 |
| 2013/07/02 | 1,444 | 1,445 | 1,409 | 1,443 | +8 | +0.6% | 5,300 |
| 2013/07/01 | 1,428 | 1,447 | 1,402 | 1,435 | +9 | +0.6% | 11,800 |
| 2013/06/28 | 1,394 | 1,428 | 1,384 | 1,426 | +34 | +2.4% | 23,800 |
| 2013/06/27 | 1,385 | 1,392 | 1,350 | 1,392 | +15 | +1.1% | 18,900 |
| 2013/06/26 | 1,381 | 1,395 | 1,375 | 1,377 | -3 | -0.2% | 2,100 |
| 2013/06/25 | 1,420 | 1,420 | 1,378 | 1,380 | -39 | -2.7% | 3,500 |
| 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 |
2951～
3000
件表示中 / 6247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 | 294,700円 | +3.7% | +7.5% | 2.51% | 15.73倍 | 0.98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 |
| 伊勢化 | 2,782,000円 | +12.7% | +4.9% | 1.37% | 26.25倍 | 3.76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 |
| エスケー化研 | 906,000円 | +2.7% | +0.2% | 1.32% | 11.32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 |
| ＪＣＵ | 468,500円 | +0.5% | -1.1% | 1.75% | 15.75倍 | 2.44倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| サカタインクス | 226,300円 | +9.1% | +24.1% | 3.98% | 10.31倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
