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 |
|---|---|---|---|---|---|---|---|
| 2010/05/25 | 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 |
| 2010/04/06 | 1,450 | 1,475 | 1,435 | 1,449 | +13 | +0.9% | 59,200 |
| 2010/04/05 | 1,415 | 1,439 | 1,413 | 1,436 | +10 | +0.7% | 31,700 |
| 2010/04/02 | 1,442 | 1,442 | 1,402 | 1,426 | -16 | -1.1% | 53,900 |
| 2010/04/01 | 1,412 | 1,447 | 1,398 | 1,442 | +30 | +2.1% | 48,900 |
| 2010/03/31 | 1,432 | 1,445 | 1,393 | 1,412 | -35 | -2.4% | 65,600 |
| 2010/03/30 | 1,430 | 1,454 | 1,408 | 1,447 | +18 | +1.3% | 48,200 |
| 2010/03/29 | 1,432 | 1,449 | 1,396 | 1,429 | -10 | -0.7% | 39,300 |
| 2010/03/26 | 1,416 | 1,443 | 1,395 | 1,439 | +40 | +2.9% | 60,400 |
| 2010/03/25 | 1,447 | 1,458 | 1,369 | 1,399 | -48 | -3.3% | 78,500 |
| 2010/03/24 | 1,461 | 1,473 | 1,427 | 1,447 | -14 | -1% | 44,900 |
| 2010/03/23 | 1,457 | 1,502 | 1,428 | 1,461 | -12 | -0.8% | 26,300 |
| 2010/03/19 | 1,477 | 1,480 | 1,453 | 1,473 | +6 | +0.4% | 21,000 |
| 2010/03/18 | 1,452 | 1,490 | 1,447 | 1,467 | -5 | -0.3% | 19,700 |
| 2010/03/17 | 1,480 | 1,488 | 1,455 | 1,472 | +16 | +1.1% | 15,100 |
| 2010/03/16 | 1,452 | 1,464 | 1,440 | 1,456 | -4 | -0.3% | 5,600 |
| 2010/03/15 | 1,469 | 1,477 | 1,439 | 1,460 | +6 | +0.4% | 10,000 |
| 2010/03/12 | 1,450 | 1,455 | 1,434 | 1,454 | +4 | +0.3% | 36,400 |
| 2010/03/11 | 1,445 | 1,452 | 1,427 | 1,450 | +32 | +2.3% | 20,200 |
| 2010/03/10 | 1,455 | 1,455 | 1,418 | 1,418 | -25 | -1.7% | 21,000 |
3751～
3800
件表示中 / 6246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 | 295,100円 | +3.7% | +7.5% | 2.51% | 15.75倍 | 0.99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 | 912,000円 | +2.7% | +0.2% | 1.32% | 11.39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 | 2,710,000円 | +12.7% | +4.9% | 1.40% | 25.58倍 | 3.67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 |
| ＪＣＵ | 466,500円 | +0.5% | -1.1% | 1.76% | 15.68倍 | 2.43倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| サカタインクス | 226,600円 | +9.1% | +24.1% | 3.97% | 10.32倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
