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 |
|---|---|---|---|---|---|---|---|
| 2010/11/15 | 1,336 | 1,363 | 1,327 | 1,349 | +8 | +0.6% | 21,600 |
| 2010/11/12 | 1,333 | 1,354 | 1,322 | 1,341 | +3 | +0.2% | 43,500 |
| 2010/11/11 | 1,334 | 1,351 | 1,322 | 1,338 | -8 | -0.6% | 15,500 |
| 2010/11/10 | 1,341 | 1,365 | 1,339 | 1,346 | -2 | -0.1% | 30,800 |
| 2010/11/09 | 1,337 | 1,355 | 1,335 | 1,348 | -8 | -0.6% | 13,900 |
| 2010/11/08 | 1,352 | 1,381 | 1,337 | 1,356 | -3 | -0.2% | 25,600 |
| 2010/11/05 | 1,332 | 1,410 | 1,330 | 1,359 | +31 | +2.3% | 80,900 |
| 2010/11/04 | 1,274 | 1,337 | 1,274 | 1,328 | +79 | +6.3% | 46,500 |
| 2010/11/02 | 1,251 | 1,259 | 1,236 | 1,249 | -7 | -0.6% | 17,300 |
| 2010/11/01 | 1,261 | 1,284 | 1,251 | 1,256 | -5 | -0.4% | 13,900 |
| 2010/10/29 | 1,260 | 1,266 | 1,230 | 1,261 | +6 | +0.5% | 31,600 |
| 2010/10/28 | 1,292 | 1,304 | 1,255 | 1,255 | -41 | -3.2% | 51,600 |
| 2010/10/27 | 1,303 | 1,307 | 1,295 | 1,296 | -11 | -0.8% | 25,800 |
| 2010/10/26 | 1,301 | 1,331 | 1,301 | 1,307 | +3 | +0.2% | 12,100 |
| 2010/10/25 | 1,303 | 1,340 | 1,302 | 1,304 | -18 | -1.4% | 19,700 |
| 2010/10/22 | 1,292 | 1,338 | 1,290 | 1,322 | +19 | +1.5% | 29,600 |
| 2010/10/21 | 1,300 | 1,314 | 1,290 | 1,303 | -4 | -0.3% | 17,200 |
| 2010/10/20 | 1,314 | 1,344 | 1,292 | 1,307 | -32 | -2.4% | 23,100 |
| 2010/10/19 | 1,332 | 1,363 | 1,332 | 1,339 | -1 | -0.1% | 14,600 |
| 2010/10/18 | 1,331 | 1,368 | 1,331 | 1,340 | +10 | +0.8% | 19,300 |
| 2010/10/15 | 1,345 | 1,358 | 1,330 | 1,330 | -26 | -1.9% | 13,300 |
| 2010/10/14 | 1,357 | 1,373 | 1,350 | 1,356 | +18 | +1.3% | 24,300 |
| 2010/10/13 | 1,342 | 1,364 | 1,332 | 1,338 | -5 | -0.4% | 30,500 |
| 2010/10/12 | 1,428 | 1,428 | 1,328 | 1,343 | -68 | -4.8% | 45,800 |
| 2010/10/08 | 1,432 | 1,455 | 1,405 | 1,411 | -34 | -2.4% | 45,200 |
| 2010/10/07 | 1,419 | 1,479 | 1,419 | 1,445 | +26 | +1.8% | 37,300 |
| 2010/10/06 | 1,448 | 1,457 | 1,401 | 1,419 | -28 | -1.9% | 38,000 |
| 2010/10/05 | 1,441 | 1,476 | 1,400 | 1,447 | ±0 | ±0% | 47,900 |
| 2010/10/04 | 1,499 | 1,502 | 1,442 | 1,447 | -48 | -3.2% | 27,800 |
| 2010/10/01 | 1,491 | 1,520 | 1,476 | 1,495 | +19 | +1.3% | 68,400 |
| 2010/09/30 | 1,531 | 1,532 | 1,459 | 1,476 | -68 | -4.4% | 41,200 |
| 2010/09/29 | 1,501 | 1,550 | 1,501 | 1,544 | +48 | +3.2% | 36,800 |
| 2010/09/28 | 1,487 | 1,514 | 1,487 | 1,496 | -2 | -0.1% | 13,900 |
| 2010/09/27 | 1,469 | 1,498 | 1,459 | 1,498 | +32 | +2.2% | 22,400 |
| 2010/09/24 | 1,460 | 1,496 | 1,460 | 1,466 | +1 | +0.1% | 28,500 |
| 2010/09/22 | 1,488 | 1,500 | 1,465 | 1,465 | -12 | -0.8% | 27,000 |
| 2010/09/21 | 1,481 | 1,488 | 1,475 | 1,477 | -5 | -0.3% | 17,800 |
| 2010/09/17 | 1,469 | 1,485 | 1,467 | 1,482 | +21 | +1.4% | 16,300 |
| 2010/09/16 | 1,482 | 1,482 | 1,455 | 1,461 | -16 | -1.1% | 6,800 |
| 2010/09/15 | 1,455 | 1,492 | 1,455 | 1,477 | +9 | +0.6% | 22,100 |
| 2010/09/14 | 1,458 | 1,475 | 1,458 | 1,468 | +10 | +0.7% | 13,300 |
| 2010/09/13 | 1,480 | 1,483 | 1,458 | 1,458 | -20 | -1.4% | 12,400 |
| 2010/09/10 | 1,480 | 1,485 | 1,455 | 1,478 | +6 | +0.4% | 52,500 |
| 2010/09/09 | 1,447 | 1,481 | 1,443 | 1,472 | +50 | +3.5% | 16,800 |
| 2010/09/08 | 1,448 | 1,448 | 1,406 | 1,422 | -41 | -2.8% | 8,100 |
| 2010/09/07 | 1,452 | 1,477 | 1,452 | 1,463 | -4 | -0.3% | 4,900 |
| 2010/09/06 | 1,448 | 1,472 | 1,437 | 1,467 | +21 | +1.5% | 22,000 |
| 2010/09/03 | 1,429 | 1,449 | 1,423 | 1,446 | +21 | +1.5% | 16,000 |
| 2010/09/02 | 1,430 | 1,430 | 1,400 | 1,425 | +18 | +1.3% | 12,100 |
| 2010/09/01 | 1,391 | 1,420 | 1,372 | 1,407 | +17 | +1.2% | 32,200 |
3601～
3650
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
