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 |
|---|---|---|---|---|---|---|---|
| 2009/10/08 | 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 |
| 2009/08/21 | 1,371 | 1,371 | 1,337 | 1,363 | -36 | -2.6% | 24,800 |
| 2009/08/20 | 1,336 | 1,420 | 1,334 | 1,399 | +56 | +4.2% | 23,300 |
| 2009/08/19 | 1,359 | 1,359 | 1,341 | 1,343 | -31 | -2.3% | 13,200 |
| 2009/08/18 | 1,332 | 1,375 | 1,332 | 1,374 | +22 | +1.6% | 15,500 |
| 2009/08/17 | 1,350 | 1,361 | 1,317 | 1,352 | -30 | -2.2% | 24,400 |
| 2009/08/14 | 1,358 | 1,398 | 1,357 | 1,382 | +16 | +1.2% | 19,600 |
| 2009/08/13 | 1,372 | 1,394 | 1,355 | 1,366 | +9 | +0.7% | 12,100 |
| 2009/08/12 | 1,373 | 1,377 | 1,357 | 1,357 | -36 | -2.6% | 17,000 |
| 2009/08/11 | 1,381 | 1,397 | 1,377 | 1,393 | +24 | +1.8% | 10,000 |
| 2009/08/10 | 1,378 | 1,389 | 1,361 | 1,369 | +10 | +0.7% | 7,500 |
| 2009/08/07 | 1,353 | 1,363 | 1,321 | 1,359 | -14 | -1% | 18,200 |
| 2009/08/06 | 1,350 | 1,385 | 1,349 | 1,373 | +11 | +0.8% | 14,300 |
| 2009/08/05 | 1,360 | 1,387 | 1,360 | 1,362 | +3 | +0.2% | 11,100 |
| 2009/08/04 | 1,362 | 1,363 | 1,352 | 1,359 | +7 | +0.5% | 10,800 |
| 2009/08/03 | 1,350 | 1,370 | 1,345 | 1,352 | +9 | +0.7% | 11,100 |
| 2009/07/31 | 1,341 | 1,386 | 1,316 | 1,343 | +23 | +1.7% | 18,100 |
| 2009/07/30 | 1,332 | 1,333 | 1,297 | 1,320 | -12 | -0.9% | 22,200 |
| 2009/07/29 | 1,327 | 1,343 | 1,325 | 1,332 | +13 | +1% | 14,100 |
| 2009/07/28 | 1,321 | 1,327 | 1,315 | 1,319 | +4 | +0.3% | 23,700 |
3901～
3950
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 | 295,000円 | +3.7% | +7.5% | 2.51% | 15.74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 | 2,711,000円 | +12.7% | +4.9% | 1.40% | 25.59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 | 225,800円 | +9.1% | +24.1% | 3.99% | 10.28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
