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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 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 |
| 2010/03/09 | 1,443 | 1,464 | 1,429 | 1,443 | -12 | -0.8% | 13,700 |
| 2010/03/08 | 1,450 | 1,470 | 1,434 | 1,455 | +12 | +0.8% | 18,900 |
| 2010/03/05 | 1,427 | 1,448 | 1,399 | 1,443 | +46 | +3.3% | 23,800 |
| 2010/03/04 | 1,382 | 1,415 | 1,369 | 1,397 | ±0 | ±0% | 28,300 |
| 2010/03/03 | 1,355 | 1,400 | 1,355 | 1,397 | +23 | +1.7% | 16,300 |
| 2010/03/02 | 1,362 | 1,386 | 1,361 | 1,374 | ±0 | ±0% | 15,100 |
| 2010/03/01 | 1,354 | 1,394 | 1,331 | 1,374 | +20 | +1.5% | 23,000 |
| 2010/02/26 | 1,365 | 1,370 | 1,334 | 1,354 | +19 | +1.4% | 29,700 |
| 2010/02/25 | 1,353 | 1,360 | 1,305 | 1,335 | -18 | -1.3% | 64,700 |
| 2010/02/24 | 1,358 | 1,363 | 1,330 | 1,353 | -11 | -0.8% | 25,200 |
| 2010/02/23 | 1,380 | 1,380 | 1,350 | 1,364 | +2 | +0.1% | 23,200 |
| 2010/02/22 | 1,321 | 1,367 | 1,316 | 1,362 | +69 | +5.3% | 31,800 |
| 2010/02/19 | 1,302 | 1,307 | 1,285 | 1,293 | -18 | -1.4% | 17,600 |
| 2010/02/18 | 1,297 | 1,314 | 1,287 | 1,311 | +1 | +0.1% | 12,400 |
| 2010/02/17 | 1,300 | 1,319 | 1,278 | 1,310 | +33 | +2.6% | 20,900 |
| 2010/02/16 | 1,292 | 1,292 | 1,261 | 1,277 | +6 | +0.5% | 12,400 |
| 2010/02/15 | 1,295 | 1,295 | 1,265 | 1,271 | -24 | -1.9% | 14,400 |
| 2010/02/12 | 1,278 | 1,295 | 1,260 | 1,295 | +28 | +2.2% | 13,500 |
| 2010/02/10 | 1,260 | 1,276 | 1,250 | 1,267 | +7 | +0.6% | 17,000 |
| 2010/02/09 | 1,230 | 1,264 | 1,230 | 1,260 | +7 | +0.6% | 21,900 |
| 2010/02/08 | 1,226 | 1,269 | 1,225 | 1,253 | +15 | +1.2% | 16,600 |
| 2010/02/05 | 1,289 | 1,289 | 1,233 | 1,238 | -51 | -4% | 15,700 |
| 2010/02/04 | 1,285 | 1,289 | 1,266 | 1,289 | +15 | +1.2% | 10,400 |
| 2010/02/03 | 1,252 | 1,296 | 1,238 | 1,274 | +23 | +1.8% | 20,200 |
| 2010/02/02 | 1,220 | 1,268 | 1,210 | 1,251 | +19 | +1.5% | 15,900 |
| 2010/02/01 | 1,247 | 1,263 | 1,210 | 1,232 | -15 | -1.2% | 21,700 |
| 2010/01/29 | 1,270 | 1,281 | 1,243 | 1,247 | -11 | -0.9% | 20,200 |
| 2010/01/28 | 1,249 | 1,286 | 1,236 | 1,258 | +21 | +1.7% | 11,400 |
| 2010/01/27 | 1,250 | 1,257 | 1,237 | 1,237 | -18 | -1.4% | 16,300 |
| 2010/01/26 | 1,283 | 1,294 | 1,255 | 1,255 | -23 | -1.8% | 20,500 |
| 2010/01/25 | 1,274 | 1,292 | 1,273 | 1,278 | +6 | +0.5% | 14,100 |
3751～
3800
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
