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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 1,414 | 1,415 | 1,382 | 1,390 | -24 | -1.7% | 23,900 |
| 2010/08/30 | 1,408 | 1,423 | 1,408 | 1,414 | +36 | +2.6% | 13,400 |
| 2010/08/27 | 1,341 | 1,384 | 1,341 | 1,378 | +37 | +2.8% | 20,300 |
| 2010/08/26 | 1,332 | 1,341 | 1,330 | 1,341 | +11 | +0.8% | 12,900 |
| 2010/08/25 | 1,316 | 1,340 | 1,316 | 1,330 | +14 | +1.1% | 16,500 |
| 2010/08/24 | 1,320 | 1,334 | 1,313 | 1,316 | -8 | -0.6% | 18,000 |
| 2010/08/23 | 1,359 | 1,359 | 1,321 | 1,324 | -44 | -3.2% | 20,300 |
| 2010/08/20 | 1,382 | 1,390 | 1,360 | 1,368 | -24 | -1.7% | 8,600 |
| 2010/08/19 | 1,389 | 1,412 | 1,388 | 1,392 | +16 | +1.2% | 16,400 |
| 2010/08/18 | 1,383 | 1,383 | 1,353 | 1,376 | +23 | +1.7% | 12,200 |
| 2010/08/17 | 1,333 | 1,368 | 1,332 | 1,353 | -6 | -0.4% | 13,300 |
| 2010/08/16 | 1,338 | 1,376 | 1,338 | 1,359 | +8 | +0.6% | 6,300 |
| 2010/08/13 | 1,331 | 1,377 | 1,326 | 1,351 | +12 | +0.9% | 12,400 |
| 2010/08/12 | 1,325 | 1,344 | 1,315 | 1,339 | -2 | -0.1% | 12,300 |
| 2010/08/11 | 1,373 | 1,404 | 1,326 | 1,341 | -55 | -3.9% | 18,100 |
| 2010/08/10 | 1,404 | 1,408 | 1,386 | 1,396 | -10 | -0.7% | 16,700 |
| 2010/08/09 | 1,350 | 1,407 | 1,350 | 1,406 | +58 | +4.3% | 28,500 |
| 2010/08/06 | 1,316 | 1,350 | 1,316 | 1,348 | +17 | +1.3% | 14,200 |
| 2010/08/05 | 1,314 | 1,334 | 1,311 | 1,331 | +26 | +2% | 13,100 |
| 2010/08/04 | 1,315 | 1,322 | 1,292 | 1,305 | -26 | -2% | 18,700 |
| 2010/08/03 | 1,332 | 1,359 | 1,321 | 1,331 | +11 | +0.8% | 12,600 |
| 2010/08/02 | 1,332 | 1,378 | 1,315 | 1,320 | -12 | -0.9% | 13,700 |
| 2010/07/30 | 1,373 | 1,405 | 1,325 | 1,332 | -58 | -4.2% | 29,500 |
| 2010/07/29 | 1,401 | 1,404 | 1,381 | 1,390 | -9 | -0.6% | 19,200 |
| 2010/07/28 | 1,382 | 1,403 | 1,381 | 1,399 | +24 | +1.7% | 10,700 |
| 2010/07/27 | 1,360 | 1,385 | 1,358 | 1,375 | +22 | +1.6% | 10,500 |
| 2010/07/26 | 1,341 | 1,369 | 1,341 | 1,353 | +17 | +1.3% | 4,200 |
| 2010/07/23 | 1,348 | 1,368 | 1,326 | 1,336 | +18 | +1.4% | 12,300 |
| 2010/07/22 | 1,309 | 1,331 | 1,309 | 1,318 | -12 | -0.9% | 11,100 |
| 2010/07/21 | 1,346 | 1,346 | 1,324 | 1,330 | -17 | -1.3% | 17,900 |
| 2010/07/20 | 1,333 | 1,364 | 1,331 | 1,347 | -14 | -1% | 15,200 |
| 2010/07/16 | 1,394 | 1,394 | 1,353 | 1,361 | -47 | -3.3% | 11,100 |
| 2010/07/15 | 1,423 | 1,435 | 1,406 | 1,408 | -26 | -1.8% | 7,900 |
| 2010/07/14 | 1,418 | 1,446 | 1,389 | 1,434 | +33 | +2.4% | 9,400 |
| 2010/07/13 | 1,423 | 1,443 | 1,397 | 1,401 | -21 | -1.5% | 16,600 |
| 2010/07/12 | 1,422 | 1,453 | 1,401 | 1,422 | +4 | +0.3% | 8,500 |
| 2010/07/09 | 1,419 | 1,434 | 1,407 | 1,418 | ±0 | ±0% | 14,800 |
| 2010/07/08 | 1,406 | 1,424 | 1,404 | 1,418 | +45 | +3.3% | 13,100 |
| 2010/07/07 | 1,377 | 1,388 | 1,357 | 1,373 | -15 | -1.1% | 6,700 |
| 2010/07/06 | 1,361 | 1,397 | 1,356 | 1,388 | +7 | +0.5% | 12,200 |
| 2010/07/05 | 1,354 | 1,381 | 1,337 | 1,381 | +23 | +1.7% | 14,100 |
| 2010/07/02 | 1,353 | 1,389 | 1,350 | 1,358 | -8 | -0.6% | 17,000 |
| 2010/07/01 | 1,370 | 1,376 | 1,356 | 1,366 | -4 | -0.3% | 17,700 |
| 2010/06/30 | 1,381 | 1,408 | 1,356 | 1,370 | -47 | -3.3% | 22,600 |
| 2010/06/29 | 1,454 | 1,454 | 1,404 | 1,417 | -32 | -2.2% | 16,800 |
| 2010/06/28 | 1,470 | 1,475 | 1,408 | 1,449 | -17 | -1.2% | 29,900 |
| 2010/06/25 | 1,462 | 1,480 | 1,462 | 1,466 | +4 | +0.3% | 35,300 |
| 2010/06/24 | 1,433 | 1,464 | 1,423 | 1,462 | +29 | +2% | 19,700 |
| 2010/06/23 | 1,430 | 1,444 | 1,423 | 1,433 | -26 | -1.8% | 13,600 |
| 2010/06/22 | 1,456 | 1,465 | 1,431 | 1,459 | +2 | +0.1% | 22,700 |
3651～
3700
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
