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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 1,221 | 1,234 | 1,215 | 1,218 | -4 | -0.3% | 8,700 |
| 2011/06/27 | 1,240 | 1,248 | 1,221 | 1,222 | -36 | -2.9% | 16,600 |
| 2011/06/24 | 1,245 | 1,260 | 1,244 | 1,258 | +3 | +0.2% | 11,800 |
| 2011/06/23 | 1,222 | 1,258 | 1,216 | 1,255 | +25 | +2% | 24,000 |
| 2011/06/22 | 1,203 | 1,239 | 1,203 | 1,230 | +27 | +2.2% | 16,300 |
| 2011/06/21 | 1,176 | 1,203 | 1,174 | 1,203 | +27 | +2.3% | 11,600 |
| 2011/06/20 | 1,162 | 1,199 | 1,162 | 1,176 | +6 | +0.5% | 7,800 |
| 2011/06/17 | 1,211 | 1,213 | 1,170 | 1,170 | -40 | -3.3% | 22,100 |
| 2011/06/16 | 1,215 | 1,234 | 1,210 | 1,210 | -28 | -2.3% | 8,900 |
| 2011/06/15 | 1,253 | 1,253 | 1,230 | 1,238 | -16 | -1.3% | 7,600 |
| 2011/06/14 | 1,221 | 1,258 | 1,221 | 1,254 | +26 | +2.1% | 7,500 |
| 2011/06/13 | 1,207 | 1,232 | 1,181 | 1,228 | -1 | -0.1% | 9,200 |
| 2011/06/10 | 1,222 | 1,231 | 1,197 | 1,229 | +29 | +2.4% | 36,700 |
| 2011/06/09 | 1,211 | 1,211 | 1,171 | 1,200 | -11 | -0.9% | 6,600 |
| 2011/06/08 | 1,200 | 1,212 | 1,200 | 1,211 | +11 | +0.9% | 5,200 |
| 2011/06/07 | 1,170 | 1,200 | 1,162 | 1,200 | +17 | +1.4% | 7,800 |
| 2011/06/06 | 1,188 | 1,191 | 1,175 | 1,183 | -5 | -0.4% | 12,300 |
| 2011/06/03 | 1,217 | 1,225 | 1,188 | 1,188 | -42 | -3.4% | 17,100 |
| 2011/06/02 | 1,201 | 1,237 | 1,198 | 1,230 | ±0 | ±0% | 16,800 |
| 2011/06/01 | 1,239 | 1,240 | 1,200 | 1,230 | -7 | -0.6% | 10,000 |
| 2011/05/31 | 1,194 | 1,239 | 1,194 | 1,237 | +50 | +4.2% | 17,000 |
| 2011/05/30 | 1,206 | 1,206 | 1,185 | 1,187 | -20 | -1.7% | 10,600 |
| 2011/05/27 | 1,220 | 1,223 | 1,207 | 1,207 | -19 | -1.5% | 11,500 |
| 2011/05/26 | 1,223 | 1,236 | 1,218 | 1,226 | +16 | +1.3% | 4,800 |
| 2011/05/25 | 1,220 | 1,220 | 1,204 | 1,210 | -14 | -1.1% | 10,200 |
| 2011/05/24 | 1,239 | 1,239 | 1,221 | 1,224 | -10 | -0.8% | 11,400 |
| 2011/05/23 | 1,265 | 1,265 | 1,230 | 1,234 | -11 | -0.9% | 8,300 |
| 2011/05/20 | 1,235 | 1,256 | 1,235 | 1,245 | +1 | +0.1% | 7,000 |
| 2011/05/19 | 1,264 | 1,268 | 1,243 | 1,244 | -22 | -1.7% | 6,700 |
| 2011/05/18 | 1,240 | 1,272 | 1,231 | 1,266 | +26 | +2.1% | 10,800 |
| 2011/05/17 | 1,237 | 1,247 | 1,230 | 1,240 | +16 | +1.3% | 14,100 |
| 2011/05/16 | 1,232 | 1,240 | 1,223 | 1,224 | -9 | -0.7% | 8,100 |
| 2011/05/13 | 1,238 | 1,244 | 1,225 | 1,233 | -7 | -0.6% | 16,300 |
| 2011/05/12 | 1,233 | 1,257 | 1,225 | 1,240 | +8 | +0.6% | 17,100 |
| 2011/05/11 | 1,285 | 1,285 | 1,232 | 1,232 | -58 | -4.5% | 31,900 |
| 2011/05/10 | 1,288 | 1,296 | 1,264 | 1,290 | +11 | +0.9% | 9,200 |
| 2011/05/09 | 1,289 | 1,291 | 1,274 | 1,279 | -17 | -1.3% | 5,400 |
| 2011/05/06 | 1,309 | 1,310 | 1,277 | 1,296 | -13 | -1% | 13,500 |
| 2011/05/02 | 1,260 | 1,327 | 1,260 | 1,309 | +67 | +5.4% | 21,500 |
| 2011/04/28 | 1,229 | 1,243 | 1,220 | 1,242 | +27 | +2.2% | 10,700 |
| 2011/04/27 | 1,230 | 1,245 | 1,215 | 1,215 | -14 | -1.1% | 12,500 |
| 2011/04/26 | 1,240 | 1,241 | 1,221 | 1,229 | -20 | -1.6% | 11,200 |
| 2011/04/25 | 1,252 | 1,262 | 1,249 | 1,249 | -9 | -0.7% | 5,200 |
| 2011/04/22 | 1,245 | 1,272 | 1,233 | 1,258 | +6 | +0.5% | 8,700 |
| 2011/04/21 | 1,253 | 1,263 | 1,241 | 1,252 | -1 | -0.1% | 8,300 |
| 2011/04/20 | 1,264 | 1,267 | 1,230 | 1,253 | +3 | +0.2% | 9,500 |
| 2011/04/19 | 1,237 | 1,273 | 1,237 | 1,250 | -8 | -0.6% | 8,100 |
| 2011/04/18 | 1,246 | 1,289 | 1,246 | 1,258 | +5 | +0.4% | 8,400 |
| 2011/04/15 | 1,279 | 1,289 | 1,217 | 1,253 | -22 | -1.7% | 15,000 |
| 2011/04/14 | 1,244 | 1,275 | 1,240 | 1,275 | +32 | +2.6% | 9,100 |
3451～
3500
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 | 910,000円 | +2.7% | +0.2% | 1.32% | 11.36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 | 2,723,000円 | +12.7% | +4.9% | 1.40% | 25.69倍 | 3.68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 | 217,400円 | +9.1% | +24.1% | 4.14% | 9.94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 | 90,300円 | +16.6% | -3.5% | 1.88% | 83.61倍 | 0.94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
