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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 3,335 | 3,335 | 3,260 | 3,305 | -10 | -0.3% | 30,900 |
| 2024/02/07 | 3,330 | 3,345 | 3,300 | 3,315 | -20 | -0.6% | 26,000 |
| 2024/02/06 | 3,340 | 3,385 | 3,330 | 3,335 | -30 | -0.9% | 19,700 |
| 2024/02/05 | 3,460 | 3,460 | 3,360 | 3,365 | -50 | -1.5% | 30,300 |
| 2024/02/02 | 3,315 | 3,425 | 3,315 | 3,415 | +80 | +2.4% | 32,600 |
| 2024/02/01 | 3,300 | 3,335 | 3,265 | 3,335 | -5 | -0.1% | 37,200 |
| 2024/01/31 | 3,255 | 3,340 | 3,255 | 3,340 | +40 | +1.2% | 27,500 |
| 2024/01/30 | 3,355 | 3,355 | 3,295 | 3,300 | -70 | -2.1% | 23,100 |
| 2024/01/29 | 3,235 | 3,370 | 3,235 | 3,370 | +135 | +4.2% | 33,600 |
| 2024/01/26 | 3,235 | 3,255 | 3,215 | 3,235 | ±0 | ±0% | 38,800 |
| 2024/01/25 | 3,185 | 3,235 | 3,185 | 3,235 | +50 | +1.6% | 35,500 |
| 2024/01/24 | 3,260 | 3,285 | 3,185 | 3,185 | -110 | -3.3% | 43,900 |
| 2024/01/23 | 3,280 | 3,310 | 3,265 | 3,295 | +55 | +1.7% | 44,000 |
| 2024/01/22 | 3,215 | 3,265 | 3,205 | 3,240 | +80 | +2.5% | 37,600 |
| 2024/01/19 | 3,175 | 3,175 | 3,135 | 3,160 | +5 | +0.2% | 23,600 |
| 2024/01/18 | 3,140 | 3,155 | 3,130 | 3,155 | +10 | +0.3% | 29,700 |
| 2024/01/17 | 3,160 | 3,230 | 3,145 | 3,145 | -20 | -0.6% | 30,900 |
| 2024/01/16 | 3,280 | 3,280 | 3,160 | 3,165 | -100 | -3.1% | 19,200 |
| 2024/01/15 | 3,175 | 3,280 | 3,175 | 3,265 | +85 | +2.7% | 27,700 |
| 2024/01/12 | 3,230 | 3,250 | 3,155 | 3,180 | -45 | -1.4% | 28,200 |
| 2024/01/11 | 3,175 | 3,235 | 3,175 | 3,225 | +90 | +2.9% | 47,900 |
| 2024/01/10 | 3,115 | 3,180 | 3,095 | 3,135 | +50 | +1.6% | 61,100 |
| 2024/01/09 | 3,095 | 3,110 | 3,075 | 3,085 | +25 | +0.8% | 32,700 |
| 2024/01/05 | 3,100 | 3,105 | 3,060 | 3,060 | -5 | -0.2% | 31,000 |
| 2024/01/04 | 3,085 | 3,085 | 3,020 | 3,065 | -40 | -1.3% | 44,600 |
| 2023/12/29 | 3,095 | 3,145 | 3,085 | 3,105 | ±0 | ±0% | 42,200 |
| 2023/12/28 | 3,130 | 3,130 | 3,090 | 3,105 | -55 | -1.7% | 24,300 |
| 2023/12/27 | 3,155 | 3,170 | 3,135 | 3,160 | +30 | +1% | 58,400 |
| 2023/12/26 | 3,145 | 3,165 | 3,130 | 3,130 | -15 | -0.5% | 44,200 |
| 2023/12/25 | 3,210 | 3,215 | 3,135 | 3,145 | -40 | -1.3% | 16,600 |
| 2023/12/22 | 3,140 | 3,215 | 3,140 | 3,185 | +45 | +1.4% | 48,000 |
| 2023/12/21 | 3,080 | 3,150 | 3,080 | 3,140 | +5 | +0.2% | 51,200 |
| 2023/12/20 | 3,135 | 3,160 | 3,130 | 3,135 | -45 | -1.4% | 25,400 |
| 2023/12/19 | 3,130 | 3,190 | 3,120 | 3,180 | +50 | +1.6% | 30,400 |
| 2023/12/18 | 3,145 | 3,155 | 3,105 | 3,130 | -85 | -2.6% | 41,400 |
| 2023/12/15 | 3,245 | 3,245 | 3,190 | 3,215 | +25 | +0.8% | 54,400 |
| 2023/12/14 | 3,245 | 3,245 | 3,155 | 3,190 | -25 | -0.8% | 36,400 |
| 2023/12/13 | 3,260 | 3,270 | 3,210 | 3,215 | -20 | -0.6% | 37,100 |
| 2023/12/12 | 3,260 | 3,265 | 3,215 | 3,235 | ±0 | ±0% | 32,500 |
| 2023/12/11 | 3,150 | 3,235 | 3,150 | 3,235 | +90 | +2.9% | 50,500 |
| 2023/12/08 | 3,180 | 3,210 | 3,130 | 3,145 | -35 | -1.1% | 73,300 |
| 2023/12/07 | 3,215 | 3,225 | 3,170 | 3,180 | -75 | -2.3% | 32,000 |
| 2023/12/06 | 3,170 | 3,265 | 3,165 | 3,255 | +105 | +3.3% | 42,400 |
| 2023/12/05 | 3,215 | 3,235 | 3,150 | 3,150 | -65 | -2% | 40,900 |
| 2023/12/04 | 3,175 | 3,220 | 3,160 | 3,215 | -15 | -0.5% | 26,000 |
| 2023/12/01 | 3,275 | 3,275 | 3,215 | 3,230 | +10 | +0.3% | 39,400 |
| 2023/11/30 | 3,255 | 3,280 | 3,210 | 3,220 | -55 | -1.7% | 61,800 |
| 2023/11/29 | 3,295 | 3,310 | 3,270 | 3,275 | -25 | -0.8% | 20,500 |
| 2023/11/28 | 3,265 | 3,310 | 3,260 | 3,300 | +35 | +1.1% | 24,600 |
| 2023/11/27 | 3,370 | 3,370 | 3,255 | 3,265 | -105 | -3.1% | 55,300 |
301～
350
件表示中 / 6153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 | 286,000円 | +3.7% | +7.5% | 2.59% | 15.41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 |
| 高砂香 | 660,000円 | +14.8% | +239.9% | 3.64% | 9.19倍 | 0.91倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 扶桑化学 | 357,000円 | +17.7% | +38.0% | 2.04% | 11.34倍 | 1.27倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 信越ポリ | 145,200円 | - | - | - | - | 0.95倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム
