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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 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 |
| 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 |
2951～
3000
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
