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 |
|---|---|---|---|---|---|---|---|
| 2012/02/07 | 1,250 | 1,261 | 1,233 | 1,235 | -22 | -1.8% | 11,200 |
| 2012/02/06 | 1,261 | 1,270 | 1,257 | 1,257 | -9 | -0.7% | 9,700 |
| 2012/02/03 | 1,293 | 1,293 | 1,249 | 1,266 | -13 | -1% | 10,400 |
| 2012/02/02 | 1,233 | 1,349 | 1,228 | 1,279 | +51 | +4.2% | 12,800 |
| 2012/02/01 | 1,227 | 1,240 | 1,215 | 1,228 | +18 | +1.5% | 6,500 |
| 2012/01/31 | 1,229 | 1,229 | 1,209 | 1,210 | +8 | +0.7% | 5,300 |
| 2012/01/30 | 1,228 | 1,231 | 1,202 | 1,202 | -21 | -1.7% | 4,500 |
| 2012/01/27 | 1,204 | 1,223 | 1,204 | 1,223 | +12 | +1% | 3,700 |
| 2012/01/26 | 1,235 | 1,238 | 1,210 | 1,211 | -5 | -0.4% | 5,000 |
| 2012/01/25 | 1,212 | 1,231 | 1,210 | 1,216 | -8 | -0.7% | 7,300 |
| 2012/01/24 | 1,226 | 1,227 | 1,214 | 1,224 | +17 | +1.4% | 3,500 |
| 2012/01/23 | 1,212 | 1,229 | 1,207 | 1,207 | -10 | -0.8% | 5,400 |
| 2012/01/20 | 1,225 | 1,235 | 1,213 | 1,217 | +35 | +3% | 14,200 |
| 2012/01/19 | 1,197 | 1,212 | 1,181 | 1,182 | -23 | -1.9% | 5,700 |
| 2012/01/18 | 1,188 | 1,205 | 1,188 | 1,205 | +17 | +1.4% | 4,400 |
| 2012/01/17 | 1,194 | 1,204 | 1,181 | 1,188 | -36 | -2.9% | 9,600 |
| 2012/01/16 | 1,200 | 1,224 | 1,190 | 1,224 | +17 | +1.4% | 4,000 |
| 2012/01/13 | 1,210 | 1,220 | 1,206 | 1,207 | +21 | +1.8% | 8,800 |
| 2012/01/12 | 1,203 | 1,213 | 1,186 | 1,186 | -33 | -2.7% | 7,200 |
| 2012/01/11 | 1,211 | 1,238 | 1,211 | 1,219 | +8 | +0.7% | 3,000 |
| 2012/01/10 | 1,234 | 1,247 | 1,211 | 1,211 | +7 | +0.6% | 8,300 |
| 2012/01/06 | 1,216 | 1,216 | 1,204 | 1,204 | -20 | -1.6% | 1,500 |
| 2012/01/05 | 1,250 | 1,250 | 1,224 | 1,224 | -22 | -1.8% | 4,200 |
| 2012/01/04 | 1,185 | 1,250 | 1,185 | 1,246 | +61 | +5.1% | 35,200 |
| 2011/12/30 | 1,151 | 1,188 | 1,130 | 1,185 | +61 | +5.4% | 7,600 |
| 2011/12/29 | 1,135 | 1,135 | 1,121 | 1,124 | -8 | -0.7% | 5,700 |
| 2011/12/28 | 1,126 | 1,135 | 1,125 | 1,132 | +2 | +0.2% | 4,300 |
| 2011/12/27 | 1,126 | 1,134 | 1,113 | 1,130 | -15 | -1.3% | 6,800 |
| 2011/12/26 | 1,157 | 1,157 | 1,138 | 1,145 | +11 | +1% | 1,700 |
| 2011/12/22 | 1,128 | 1,146 | 1,128 | 1,134 | +8 | +0.7% | 5,400 |
| 2011/12/21 | 1,131 | 1,132 | 1,121 | 1,126 | +2 | +0.2% | 3,800 |
| 2011/12/20 | 1,127 | 1,131 | 1,121 | 1,124 | -3 | -0.3% | 12,200 |
| 2011/12/19 | 1,134 | 1,136 | 1,122 | 1,127 | -9 | -0.8% | 10,300 |
| 2011/12/16 | 1,168 | 1,169 | 1,136 | 1,136 | -32 | -2.7% | 10,500 |
| 2011/12/15 | 1,178 | 1,192 | 1,163 | 1,168 | -4 | -0.3% | 10,500 |
| 2011/12/14 | 1,168 | 1,181 | 1,168 | 1,172 | +8 | +0.7% | 7,300 |
| 2011/12/13 | 1,162 | 1,177 | 1,161 | 1,164 | -21 | -1.8% | 7,000 |
| 2011/12/12 | 1,180 | 1,199 | 1,172 | 1,185 | +25 | +2.2% | 11,500 |
| 2011/12/09 | 1,158 | 1,169 | 1,156 | 1,160 | -24 | -2% | 42,600 |
| 2011/12/08 | 1,192 | 1,205 | 1,182 | 1,184 | -7 | -0.6% | 2,300 |
| 2011/12/07 | 1,189 | 1,202 | 1,186 | 1,191 | +5 | +0.4% | 11,800 |
| 2011/12/06 | 1,202 | 1,202 | 1,170 | 1,186 | -16 | -1.3% | 9,300 |
| 2011/12/05 | 1,210 | 1,216 | 1,201 | 1,202 | -13 | -1.1% | 5,100 |
| 2011/12/02 | 1,225 | 1,239 | 1,214 | 1,215 | -14 | -1.1% | 5,500 |
| 2011/12/01 | 1,229 | 1,231 | 1,220 | 1,229 | +1 | +0.1% | 10,800 |
| 2011/11/30 | 1,220 | 1,229 | 1,200 | 1,228 | -11 | -0.9% | 12,300 |
| 2011/11/29 | 1,185 | 1,239 | 1,174 | 1,239 | +66 | +5.6% | 14,700 |
| 2011/11/28 | 1,166 | 1,212 | 1,166 | 1,173 | +10 | +0.9% | 14,900 |
| 2011/11/25 | 1,174 | 1,175 | 1,162 | 1,163 | -24 | -2% | 4,400 |
| 2011/11/24 | 1,191 | 1,200 | 1,180 | 1,187 | -31 | -2.5% | 8,300 |
3301～
3350
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 | 309,500円 | +3.7% | +7.5% | 2.39% | 16.68倍 | 1.05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 | 2,740,000円 | +12.7% | +4.9% | 1.39% | 25.85倍 | 3.70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 | 216,900円 | +9.1% | +24.1% | 4.15% | 9.91倍 | 0.95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 | 89,900円 | +16.6% | -3.5% | 1.89% | 83.24倍 | 0.93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
