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 |
|---|---|---|---|---|---|---|---|
| 2009/11/06 | 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 |
| 2009/10/08 | 1,398 | 1,438 | 1,352 | 1,360 | -28 | -2% | 44,800 |
| 2009/10/07 | 1,392 | 1,426 | 1,371 | 1,388 | +17 | +1.2% | 41,900 |
| 2009/10/06 | 1,368 | 1,385 | 1,316 | 1,371 | -15 | -1.1% | 42,800 |
| 2009/10/05 | 1,394 | 1,394 | 1,356 | 1,386 | -28 | -2% | 30,900 |
| 2009/10/02 | 1,462 | 1,462 | 1,380 | 1,414 | -83 | -5.5% | 34,700 |
| 2009/10/01 | 1,525 | 1,531 | 1,465 | 1,497 | -28 | -1.8% | 26,900 |
| 2009/09/30 | 1,523 | 1,559 | 1,520 | 1,525 | -27 | -1.7% | 18,300 |
| 2009/09/29 | 1,551 | 1,552 | 1,511 | 1,552 | -6 | -0.4% | 23,300 |
| 2009/09/28 | 1,545 | 1,568 | 1,521 | 1,558 | -17 | -1.1% | 29,600 |
| 2009/09/25 | 1,595 | 1,595 | 1,544 | 1,575 | -25 | -1.6% | 21,300 |
| 2009/09/24 | 1,579 | 1,600 | 1,570 | 1,600 | +29 | +1.8% | 52,500 |
| 2009/09/18 | 1,550 | 1,571 | 1,517 | 1,571 | +5 | +0.3% | 30,900 |
| 2009/09/17 | 1,536 | 1,568 | 1,536 | 1,566 | +46 | +3% | 15,300 |
| 2009/09/16 | 1,535 | 1,557 | 1,520 | 1,520 | -18 | -1.2% | 26,300 |
| 2009/09/15 | 1,541 | 1,562 | 1,526 | 1,538 | -2 | -0.1% | 10,200 |
| 2009/09/14 | 1,559 | 1,567 | 1,507 | 1,540 | -43 | -2.7% | 24,000 |
| 2009/09/11 | 1,600 | 1,600 | 1,557 | 1,583 | -6 | -0.4% | 51,800 |
| 2009/09/10 | 1,520 | 1,648 | 1,520 | 1,589 | +54 | +3.5% | 42,700 |
| 2009/09/09 | 1,550 | 1,550 | 1,517 | 1,535 | -12 | -0.8% | 8,300 |
| 2009/09/08 | 1,500 | 1,547 | 1,497 | 1,547 | +36 | +2.4% | 22,100 |
| 2009/09/07 | 1,499 | 1,533 | 1,461 | 1,511 | +24 | +1.6% | 16,700 |
| 2009/09/04 | 1,512 | 1,512 | 1,484 | 1,487 | -36 | -2.4% | 24,500 |
| 2009/09/03 | 1,540 | 1,542 | 1,523 | 1,523 | -33 | -2.1% | 36,400 |
| 2009/09/02 | 1,583 | 1,595 | 1,537 | 1,556 | -27 | -1.7% | 32,900 |
| 2009/09/01 | 1,571 | 1,595 | 1,567 | 1,583 | +23 | +1.5% | 24,100 |
| 2009/08/31 | 1,532 | 1,689 | 1,532 | 1,560 | +28 | +1.8% | 46,900 |
| 2009/08/28 | 1,486 | 1,535 | 1,486 | 1,532 | +46 | +3.1% | 22,800 |
| 2009/08/27 | 1,490 | 1,500 | 1,470 | 1,486 | +16 | +1.1% | 34,700 |
| 2009/08/26 | 1,447 | 1,483 | 1,436 | 1,470 | +47 | +3.3% | 12,100 |
| 2009/08/25 | 1,423 | 1,459 | 1,423 | 1,423 | +2 | +0.1% | 14,500 |
| 2009/08/24 | 1,380 | 1,450 | 1,380 | 1,421 | +58 | +4.3% | 26,800 |
3851～
3900
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
