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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2009/11/06 | 1,380 | 1,380 | 1,340 | 1,364 | -16 | -1.2% | 32,300 |
| 2009/11/05 | 1,381 | 1,393 | 1,366 | 1,380 | +3 | +0.2% | 34,800 |
| 2009/11/04 | 1,374 | 1,385 | 1,351 | 1,377 | -21 | -1.5% | 19,500 |
| 2009/11/02 | 1,404 | 1,404 | 1,370 | 1,398 | -6 | -0.4% | 28,100 |
| 2009/10/30 | 1,401 | 1,410 | 1,381 | 1,404 | +4 | +0.3% | 57,300 |
| 2009/10/29 | 1,387 | 1,407 | 1,373 | 1,400 | +13 | +0.9% | 87,200 |
| 2009/10/28 | 1,382 | 1,394 | 1,360 | 1,387 | +5 | +0.4% | 57,800 |
| 2009/10/27 | 1,405 | 1,405 | 1,311 | 1,382 | -23 | -1.6% | 100,700 |
| 2009/10/26 | 1,397 | 1,412 | 1,389 | 1,405 | +24 | +1.7% | 53,800 |
| 2009/10/23 | 1,405 | 1,409 | 1,366 | 1,381 | -24 | -1.7% | 63,600 |
| 2009/10/22 | 1,385 | 1,406 | 1,357 | 1,405 | +2 | +0.1% | 29,300 |
| 2009/10/21 | 1,399 | 1,410 | 1,397 | 1,403 | +3 | +0.2% | 33,000 |
| 2009/10/20 | 1,400 | 1,414 | 1,387 | 1,400 | ±0 | ±0% | 42,000 |
| 2009/10/19 | 1,399 | 1,403 | 1,374 | 1,400 | +1 | +0.1% | 33,700 |
| 2009/10/16 | 1,390 | 1,410 | 1,370 | 1,399 | +14 | +1% | 21,100 |
| 2009/10/15 | 1,397 | 1,399 | 1,368 | 1,385 | +4 | +0.3% | 66,400 |
| 2009/10/14 | 1,376 | 1,386 | 1,343 | 1,381 | +6 | +0.4% | 52,100 |
| 2009/10/13 | 1,380 | 1,386 | 1,366 | 1,375 | -11 | -0.8% | 36,300 |
| 2009/10/09 | 1,375 | 1,407 | 1,348 | 1,386 | +26 | +1.9% | 24,600 |
3851～
3900
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 | 294,400円 | +3.7% | +7.5% | 2.51% | 15.71倍 | 0.98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 | 2,714,000円 | +12.7% | +4.9% | 1.40% | 25.62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 | 465,500円 | +0.5% | -1.1% | 1.76% | 15.65倍 | 2.42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 | 225,900円 | +9.1% | +24.1% | 3.98% | 10.29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
