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 |
|---|---|---|---|---|---|---|---|
| 2013/02/12 | 1,162 | 1,173 | 1,156 | 1,159 | +27 | +2.4% | 20,300 |
| 2013/02/08 | 1,152 | 1,159 | 1,131 | 1,132 | -20 | -1.7% | 17,000 |
| 2013/02/07 | 1,161 | 1,180 | 1,141 | 1,152 | -9 | -0.8% | 30,700 |
| 2013/02/06 | 1,150 | 1,168 | 1,140 | 1,161 | +38 | +3.4% | 17,500 |
| 2013/02/05 | 1,150 | 1,159 | 1,120 | 1,123 | -36 | -3.1% | 22,800 |
| 2013/02/04 | 1,185 | 1,190 | 1,135 | 1,159 | +55 | +5% | 31,500 |
| 2013/02/01 | 1,129 | 1,131 | 1,088 | 1,104 | +1 | +0.1% | 17,700 |
| 2013/01/31 | 1,145 | 1,179 | 1,101 | 1,103 | -25 | -2.2% | 27,300 |
| 2013/01/30 | 1,125 | 1,143 | 1,123 | 1,128 | +11 | +1% | 13,200 |
| 2013/01/29 | 1,120 | 1,136 | 1,116 | 1,117 | -6 | -0.5% | 12,800 |
| 2013/01/28 | 1,158 | 1,158 | 1,122 | 1,123 | -14 | -1.2% | 15,400 |
| 2013/01/25 | 1,134 | 1,147 | 1,122 | 1,137 | +20 | +1.8% | 15,200 |
| 2013/01/24 | 1,125 | 1,125 | 1,112 | 1,117 | -26 | -2.3% | 16,700 |
| 2013/01/23 | 1,157 | 1,173 | 1,136 | 1,143 | -30 | -2.6% | 9,600 |
| 2013/01/22 | 1,202 | 1,202 | 1,172 | 1,173 | -30 | -2.5% | 9,200 |
| 2013/01/21 | 1,207 | 1,209 | 1,200 | 1,203 | -4 | -0.3% | 7,600 |
| 2013/01/18 | 1,204 | 1,208 | 1,188 | 1,207 | +21 | +1.8% | 14,000 |
| 2013/01/17 | 1,193 | 1,208 | 1,184 | 1,186 | -7 | -0.6% | 14,600 |
| 2013/01/16 | 1,190 | 1,195 | 1,183 | 1,193 | +3 | +0.3% | 14,600 |
| 2013/01/15 | 1,183 | 1,195 | 1,181 | 1,190 | +21 | +1.8% | 12,900 |
| 2013/01/11 | 1,164 | 1,179 | 1,160 | 1,169 | +12 | +1% | 12,200 |
| 2013/01/10 | 1,140 | 1,160 | 1,140 | 1,157 | +15 | +1.3% | 8,200 |
| 2013/01/09 | 1,124 | 1,151 | 1,122 | 1,142 | +9 | +0.8% | 8,200 |
| 2013/01/08 | 1,140 | 1,146 | 1,127 | 1,133 | -8 | -0.7% | 10,700 |
| 2013/01/07 | 1,169 | 1,169 | 1,133 | 1,141 | -22 | -1.9% | 11,900 |
| 2013/01/04 | 1,157 | 1,165 | 1,128 | 1,163 | +36 | +3.2% | 15,500 |
| 2012/12/28 | 1,150 | 1,150 | 1,125 | 1,127 | -17 | -1.5% | 8,000 |
| 2012/12/27 | 1,150 | 1,150 | 1,135 | 1,144 | +12 | +1.1% | 11,600 |
| 2012/12/26 | 1,149 | 1,150 | 1,128 | 1,132 | -8 | -0.7% | 5,300 |
| 2012/12/25 | 1,133 | 1,158 | 1,127 | 1,140 | +7 | +0.6% | 9,800 |
| 2012/12/21 | 1,163 | 1,163 | 1,132 | 1,133 | -23 | -2% | 11,100 |
| 2012/12/20 | 1,139 | 1,174 | 1,122 | 1,156 | +13 | +1.1% | 13,000 |
| 2012/12/19 | 1,111 | 1,146 | 1,110 | 1,143 | +46 | +4.2% | 13,900 |
| 2012/12/18 | 1,081 | 1,110 | 1,081 | 1,097 | +16 | +1.5% | 9,900 |
| 2012/12/17 | 1,080 | 1,094 | 1,075 | 1,081 | +24 | +2.3% | 8,000 |
| 2012/12/14 | 1,051 | 1,073 | 1,051 | 1,057 | -20 | -1.9% | 37,200 |
| 2012/12/13 | 1,094 | 1,094 | 1,074 | 1,077 | +3 | +0.3% | 8,100 |
| 2012/12/12 | 1,084 | 1,084 | 1,074 | 1,074 | -8 | -0.7% | 6,400 |
| 2012/12/11 | 1,077 | 1,086 | 1,070 | 1,082 | -3 | -0.3% | 6,600 |
| 2012/12/10 | 1,075 | 1,085 | 1,070 | 1,085 | +8 | +0.7% | 12,000 |
| 2012/12/07 | 1,075 | 1,081 | 1,074 | 1,077 | -5 | -0.5% | 8,600 |
| 2012/12/06 | 1,075 | 1,084 | 1,071 | 1,082 | +8 | +0.7% | 12,800 |
| 2012/12/05 | 1,054 | 1,074 | 1,051 | 1,074 | +12 | +1.1% | 9,600 |
| 2012/12/04 | 1,057 | 1,065 | 1,054 | 1,062 | ±0 | ±0% | 8,600 |
| 2012/12/03 | 1,053 | 1,069 | 1,051 | 1,062 | +10 | +1% | 9,900 |
| 2012/11/30 | 1,053 | 1,076 | 1,052 | 1,052 | -1 | -0.1% | 7,800 |
| 2012/11/29 | 1,050 | 1,063 | 1,049 | 1,053 | ±0 | ±0% | 10,000 |
| 2012/11/28 | 1,055 | 1,060 | 1,053 | 1,053 | -14 | -1.3% | 4,600 |
| 2012/11/27 | 1,048 | 1,067 | 1,044 | 1,067 | +19 | +1.8% | 19,500 |
| 2012/11/26 | 1,048 | 1,050 | 1,033 | 1,048 | +10 | +1% | 16,400 |
3051～
3100
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
