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 |
|---|---|---|---|---|---|---|---|
| 2010/01/22 | 1,266 | 1,272 | 1,244 | 1,272 | -46 | -3.5% | 31,300 |
| 2010/01/21 | 1,280 | 1,334 | 1,253 | 1,318 | +33 | +2.6% | 31,700 |
| 2010/01/20 | 1,304 | 1,305 | 1,267 | 1,285 | -31 | -2.4% | 18,300 |
| 2010/01/19 | 1,295 | 1,330 | 1,295 | 1,316 | +12 | +0.9% | 12,600 |
| 2010/01/18 | 1,311 | 1,333 | 1,296 | 1,304 | -12 | -0.9% | 16,500 |
| 2010/01/15 | 1,299 | 1,332 | 1,290 | 1,316 | +5 | +0.4% | 22,800 |
| 2010/01/14 | 1,307 | 1,331 | 1,293 | 1,311 | +4 | +0.3% | 16,000 |
| 2010/01/13 | 1,335 | 1,350 | 1,307 | 1,307 | -27 | -2% | 23,800 |
| 2010/01/12 | 1,322 | 1,355 | 1,292 | 1,334 | +13 | +1% | 16,600 |
| 2010/01/08 | 1,286 | 1,335 | 1,277 | 1,321 | +24 | +1.9% | 17,100 |
| 2010/01/07 | 1,270 | 1,303 | 1,270 | 1,297 | +9 | +0.7% | 12,300 |
| 2010/01/06 | 1,325 | 1,325 | 1,270 | 1,288 | -24 | -1.8% | 19,000 |
| 2010/01/05 | 1,324 | 1,336 | 1,292 | 1,312 | +20 | +1.5% | 21,100 |
| 2010/01/04 | 1,315 | 1,346 | 1,290 | 1,292 | -23 | -1.7% | 12,600 |
| 2009/12/30 | 1,307 | 1,315 | 1,280 | 1,315 | +12 | +0.9% | 37,300 |
| 2009/12/29 | 1,289 | 1,305 | 1,289 | 1,303 | +16 | +1.2% | 31,200 |
| 2009/12/28 | 1,277 | 1,293 | 1,275 | 1,287 | +17 | +1.3% | 20,800 |
| 2009/12/25 | 1,265 | 1,278 | 1,261 | 1,270 | +9 | +0.7% | 29,300 |
| 2009/12/24 | 1,237 | 1,261 | 1,232 | 1,261 | +40 | +3.3% | 12,700 |
| 2009/12/22 | 1,243 | 1,265 | 1,221 | 1,221 | -2 | -0.2% | 15,100 |
| 2009/12/21 | 1,269 | 1,269 | 1,221 | 1,223 | -26 | -2.1% | 18,000 |
| 2009/12/18 | 1,266 | 1,266 | 1,231 | 1,249 | +3 | +0.2% | 14,500 |
| 2009/12/17 | 1,262 | 1,265 | 1,223 | 1,246 | -2 | -0.2% | 16,100 |
| 2009/12/16 | 1,252 | 1,265 | 1,240 | 1,248 | +36 | +3% | 33,500 |
| 2009/12/15 | 1,212 | 1,226 | 1,201 | 1,212 | +2 | +0.2% | 26,400 |
| 2009/12/14 | 1,213 | 1,235 | 1,188 | 1,210 | +2 | +0.2% | 35,600 |
| 2009/12/11 | 1,200 | 1,210 | 1,186 | 1,208 | +27 | +2.3% | 46,400 |
| 2009/12/10 | 1,180 | 1,217 | 1,169 | 1,181 | +12 | +1% | 60,700 |
| 2009/12/09 | 1,151 | 1,185 | 1,143 | 1,169 | -20 | -1.7% | 43,900 |
| 2009/12/08 | 1,198 | 1,203 | 1,182 | 1,189 | -14 | -1.2% | 32,500 |
| 2009/12/07 | 1,206 | 1,213 | 1,190 | 1,203 | -4 | -0.3% | 42,200 |
| 2009/12/04 | 1,228 | 1,228 | 1,174 | 1,207 | -41 | -3.3% | 64,700 |
| 2009/12/03 | 1,247 | 1,256 | 1,230 | 1,248 | +18 | +1.5% | 81,700 |
| 2009/12/02 | 1,251 | 1,266 | 1,220 | 1,230 | -39 | -3.1% | 46,400 |
| 2009/12/01 | 1,236 | 1,269 | 1,216 | 1,269 | +35 | +2.8% | 61,000 |
| 2009/11/30 | 1,156 | 1,234 | 1,139 | 1,234 | +84 | +7.3% | 47,300 |
| 2009/11/27 | 1,159 | 1,160 | 1,144 | 1,150 | -8 | -0.7% | 26,900 |
| 2009/11/26 | 1,156 | 1,170 | 1,136 | 1,158 | -2 | -0.2% | 26,500 |
| 2009/11/25 | 1,152 | 1,162 | 1,127 | 1,160 | +8 | +0.7% | 34,400 |
| 2009/11/24 | 1,161 | 1,191 | 1,140 | 1,152 | -9 | -0.8% | 35,000 |
| 2009/11/20 | 1,136 | 1,163 | 1,127 | 1,161 | +5 | +0.4% | 27,400 |
| 2009/11/19 | 1,169 | 1,184 | 1,125 | 1,156 | -13 | -1.1% | 25,100 |
| 2009/11/18 | 1,162 | 1,188 | 1,144 | 1,169 | -13 | -1.1% | 41,600 |
| 2009/11/17 | 1,213 | 1,213 | 1,165 | 1,182 | -25 | -2.1% | 28,600 |
| 2009/11/16 | 1,260 | 1,260 | 1,141 | 1,207 | -70 | -5.5% | 55,300 |
| 2009/11/13 | 1,265 | 1,302 | 1,263 | 1,277 | -4 | -0.3% | 33,300 |
| 2009/11/12 | 1,335 | 1,356 | 1,267 | 1,281 | -72 | -5.3% | 46,600 |
| 2009/11/11 | 1,392 | 1,392 | 1,335 | 1,353 | -25 | -1.8% | 29,300 |
| 2009/11/10 | 1,352 | 1,399 | 1,336 | 1,378 | +7 | +0.5% | 36,300 |
| 2009/11/09 | 1,378 | 1,378 | 1,333 | 1,371 | +7 | +0.5% | 17,200 |
3801～
3850
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
