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 |
|---|---|---|---|---|---|---|---|
| 2012/04/18 | 1,152 | 1,172 | 1,152 | 1,168 | +33 | +2.9% | 19,100 |
| 2012/04/17 | 1,122 | 1,140 | 1,122 | 1,135 | +9 | +0.8% | 3,700 |
| 2012/04/16 | 1,119 | 1,134 | 1,119 | 1,126 | -7 | -0.6% | 6,400 |
| 2012/04/13 | 1,139 | 1,144 | 1,127 | 1,133 | -6 | -0.5% | 3,700 |
| 2012/04/12 | 1,133 | 1,144 | 1,122 | 1,139 | +10 | +0.9% | 10,600 |
| 2012/04/11 | 1,126 | 1,132 | 1,116 | 1,129 | -5 | -0.4% | 12,400 |
| 2012/04/10 | 1,138 | 1,140 | 1,133 | 1,134 | -9 | -0.8% | 8,900 |
| 2012/04/09 | 1,143 | 1,151 | 1,138 | 1,143 | -7 | -0.6% | 11,000 |
| 2012/04/06 | 1,155 | 1,155 | 1,137 | 1,150 | -7 | -0.6% | 15,600 |
| 2012/04/05 | 1,157 | 1,164 | 1,157 | 1,157 | ±0 | ±0% | 10,100 |
| 2012/04/04 | 1,184 | 1,184 | 1,153 | 1,157 | -19 | -1.6% | 17,000 |
| 2012/04/03 | 1,181 | 1,187 | 1,173 | 1,176 | -8 | -0.7% | 11,200 |
| 2012/04/02 | 1,205 | 1,205 | 1,179 | 1,184 | -14 | -1.2% | 17,600 |
| 2012/03/30 | 1,206 | 1,209 | 1,198 | 1,198 | -1 | -0.1% | 12,700 |
| 2012/03/29 | 1,200 | 1,206 | 1,192 | 1,199 | -3 | -0.2% | 11,600 |
| 2012/03/28 | 1,203 | 1,206 | 1,191 | 1,202 | -2 | -0.2% | 11,700 |
| 2012/03/27 | 1,195 | 1,204 | 1,187 | 1,204 | +24 | +2% | 30,500 |
| 2012/03/26 | 1,188 | 1,189 | 1,180 | 1,180 | ±0 | ±0% | 14,500 |
| 2012/03/23 | 1,181 | 1,195 | 1,179 | 1,180 | -1 | -0.1% | 27,900 |
| 2012/03/22 | 1,186 | 1,193 | 1,181 | 1,181 | +1 | +0.1% | 14,600 |
| 2012/03/21 | 1,184 | 1,195 | 1,180 | 1,180 | -5 | -0.4% | 18,200 |
| 2012/03/19 | 1,202 | 1,205 | 1,185 | 1,185 | -17 | -1.4% | 10,800 |
| 2012/03/16 | 1,197 | 1,204 | 1,191 | 1,202 | +12 | +1% | 16,500 |
| 2012/03/15 | 1,201 | 1,201 | 1,190 | 1,190 | +3 | +0.3% | 9,400 |
| 2012/03/14 | 1,199 | 1,206 | 1,187 | 1,187 | +7 | +0.6% | 18,000 |
| 2012/03/13 | 1,190 | 1,208 | 1,180 | 1,180 | -11 | -0.9% | 19,900 |
| 2012/03/12 | 1,190 | 1,212 | 1,183 | 1,191 | -1 | -0.1% | 17,400 |
| 2012/03/09 | 1,170 | 1,195 | 1,168 | 1,192 | +14 | +1.2% | 57,300 |
| 2012/03/08 | 1,174 | 1,184 | 1,174 | 1,178 | +8 | +0.7% | 7,600 |
| 2012/03/07 | 1,174 | 1,177 | 1,163 | 1,170 | -4 | -0.3% | 23,500 |
| 2012/03/06 | 1,185 | 1,199 | 1,174 | 1,174 | -10 | -0.8% | 17,000 |
| 2012/03/05 | 1,207 | 1,215 | 1,181 | 1,184 | -29 | -2.4% | 16,900 |
| 2012/03/02 | 1,214 | 1,216 | 1,203 | 1,213 | +7 | +0.6% | 12,300 |
| 2012/03/01 | 1,240 | 1,240 | 1,201 | 1,206 | -34 | -2.7% | 16,500 |
| 2012/02/29 | 1,251 | 1,252 | 1,214 | 1,240 | -2 | -0.2% | 12,300 |
| 2012/02/28 | 1,230 | 1,252 | 1,214 | 1,242 | +20 | +1.6% | 17,900 |
| 2012/02/27 | 1,243 | 1,243 | 1,220 | 1,222 | -11 | -0.9% | 11,400 |
| 2012/02/24 | 1,241 | 1,241 | 1,230 | 1,233 | +5 | +0.4% | 9,700 |
| 2012/02/23 | 1,210 | 1,238 | 1,210 | 1,228 | +15 | +1.2% | 14,300 |
| 2012/02/22 | 1,217 | 1,226 | 1,202 | 1,213 | +13 | +1.1% | 21,200 |
| 2012/02/21 | 1,220 | 1,221 | 1,200 | 1,200 | -5 | -0.4% | 8,500 |
| 2012/02/20 | 1,205 | 1,220 | 1,205 | 1,205 | ±0 | ±0% | 5,800 |
| 2012/02/17 | 1,190 | 1,222 | 1,190 | 1,205 | +9 | +0.8% | 20,000 |
| 2012/02/16 | 1,202 | 1,207 | 1,195 | 1,196 | -18 | -1.5% | 12,200 |
| 2012/02/15 | 1,226 | 1,226 | 1,202 | 1,214 | -12 | -1% | 34,100 |
| 2012/02/14 | 1,206 | 1,226 | 1,200 | 1,226 | +16 | +1.3% | 8,200 |
| 2012/02/13 | 1,207 | 1,226 | 1,206 | 1,210 | +5 | +0.4% | 5,200 |
| 2012/02/10 | 1,234 | 1,234 | 1,205 | 1,205 | -29 | -2.4% | 10,900 |
| 2012/02/09 | 1,247 | 1,247 | 1,231 | 1,234 | -13 | -1% | 9,000 |
| 2012/02/08 | 1,258 | 1,258 | 1,228 | 1,247 | +12 | +1% | 12,200 |
3251～
3300
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
