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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 1,426 | 1,469 | 1,426 | 1,457 | +33 | +2.3% | 14,600 |
| 2010/06/18 | 1,451 | 1,460 | 1,416 | 1,424 | -31 | -2.1% | 27,400 |
| 2010/06/17 | 1,447 | 1,469 | 1,443 | 1,455 | -6 | -0.4% | 8,200 |
| 2010/06/16 | 1,458 | 1,472 | 1,434 | 1,461 | +6 | +0.4% | 30,900 |
| 2010/06/15 | 1,455 | 1,461 | 1,445 | 1,455 | +2 | +0.1% | 7,900 |
| 2010/06/14 | 1,436 | 1,459 | 1,425 | 1,453 | +19 | +1.3% | 13,400 |
| 2010/06/11 | 1,449 | 1,449 | 1,434 | 1,434 | +45 | +3.2% | 43,800 |
| 2010/06/10 | 1,379 | 1,398 | 1,375 | 1,389 | +36 | +2.7% | 17,500 |
| 2010/06/09 | 1,360 | 1,378 | 1,338 | 1,353 | -7 | -0.5% | 17,500 |
| 2010/06/08 | 1,335 | 1,371 | 1,330 | 1,360 | +25 | +1.9% | 20,700 |
| 2010/06/07 | 1,334 | 1,358 | 1,329 | 1,335 | -41 | -3% | 13,800 |
| 2010/06/04 | 1,393 | 1,407 | 1,374 | 1,376 | -5 | -0.4% | 10,600 |
| 2010/06/03 | 1,323 | 1,393 | 1,322 | 1,381 | +55 | +4.1% | 25,600 |
| 2010/06/02 | 1,332 | 1,343 | 1,320 | 1,326 | -6 | -0.5% | 13,800 |
| 2010/06/01 | 1,304 | 1,334 | 1,303 | 1,332 | +31 | +2.4% | 10,100 |
| 2010/05/31 | 1,288 | 1,343 | 1,288 | 1,301 | -2 | -0.2% | 10,700 |
| 2010/05/28 | 1,314 | 1,320 | 1,264 | 1,303 | +19 | +1.5% | 24,900 |
| 2010/05/27 | 1,260 | 1,320 | 1,260 | 1,284 | +4 | +0.3% | 23,800 |
| 2010/05/26 | 1,293 | 1,313 | 1,275 | 1,280 | -28 | -2.1% | 28,500 |
| 2010/05/25 | 1,331 | 1,333 | 1,297 | 1,308 | -23 | -1.7% | 28,900 |
| 2010/05/24 | 1,337 | 1,367 | 1,317 | 1,331 | -16 | -1.2% | 26,300 |
| 2010/05/21 | 1,347 | 1,358 | 1,335 | 1,347 | -60 | -4.3% | 33,700 |
| 2010/05/20 | 1,419 | 1,432 | 1,400 | 1,407 | -28 | -2% | 23,400 |
| 2010/05/19 | 1,401 | 1,446 | 1,400 | 1,435 | +24 | +1.7% | 32,400 |
| 2010/05/18 | 1,380 | 1,419 | 1,380 | 1,411 | +25 | +1.8% | 11,800 |
| 2010/05/17 | 1,400 | 1,409 | 1,380 | 1,386 | -37 | -2.6% | 26,700 |
| 2010/05/14 | 1,412 | 1,438 | 1,397 | 1,423 | -12 | -0.8% | 27,600 |
| 2010/05/13 | 1,430 | 1,436 | 1,421 | 1,435 | +6 | +0.4% | 18,200 |
| 2010/05/12 | 1,428 | 1,429 | 1,414 | 1,429 | +13 | +0.9% | 19,800 |
| 2010/05/11 | 1,425 | 1,430 | 1,407 | 1,416 | -9 | -0.6% | 16,800 |
| 2010/05/10 | 1,320 | 1,427 | 1,320 | 1,425 | +135 | +10.5% | 66,900 |
| 2010/05/07 | 1,307 | 1,348 | 1,255 | 1,290 | -47 | -3.5% | 20,600 |
| 2010/05/06 | 1,381 | 1,384 | 1,337 | 1,337 | -44 | -3.2% | 26,900 |
| 2010/04/30 | 1,381 | 1,395 | 1,381 | 1,381 | ±0 | ±0% | 21,800 |
| 2010/04/28 | 1,384 | 1,394 | 1,371 | 1,381 | -63 | -4.4% | 36,200 |
| 2010/04/27 | 1,439 | 1,452 | 1,418 | 1,444 | -6 | -0.4% | 10,200 |
| 2010/04/26 | 1,434 | 1,461 | 1,434 | 1,450 | +35 | +2.5% | 23,300 |
| 2010/04/23 | 1,405 | 1,419 | 1,395 | 1,415 | +10 | +0.7% | 18,600 |
| 2010/04/22 | 1,409 | 1,415 | 1,384 | 1,405 | -22 | -1.5% | 29,400 |
| 2010/04/21 | 1,415 | 1,437 | 1,404 | 1,427 | +24 | +1.7% | 33,500 |
| 2010/04/20 | 1,387 | 1,415 | 1,387 | 1,403 | +3 | +0.2% | 17,400 |
| 2010/04/19 | 1,400 | 1,415 | 1,358 | 1,400 | -30 | -2.1% | 30,900 |
| 2010/04/16 | 1,457 | 1,463 | 1,403 | 1,430 | -26 | -1.8% | 28,300 |
| 2010/04/15 | 1,452 | 1,474 | 1,434 | 1,456 | +16 | +1.1% | 25,400 |
| 2010/04/14 | 1,450 | 1,461 | 1,426 | 1,440 | -10 | -0.7% | 26,800 |
| 2010/04/13 | 1,469 | 1,470 | 1,427 | 1,450 | -7 | -0.5% | 33,000 |
| 2010/04/12 | 1,460 | 1,479 | 1,448 | 1,457 | ±0 | ±0% | 29,800 |
| 2010/04/09 | 1,418 | 1,474 | 1,418 | 1,457 | +24 | +1.7% | 43,200 |
| 2010/04/08 | 1,429 | 1,455 | 1,420 | 1,433 | +4 | +0.3% | 38,000 |
| 2010/04/07 | 1,460 | 1,474 | 1,413 | 1,429 | -20 | -1.4% | 66,400 |
3701～
3750
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
