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 |
|---|---|---|---|---|---|---|---|
| 2009/08/21 | 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 |
| 2009/07/27 | 1,311 | 1,329 | 1,295 | 1,315 | +22 | +1.7% | 16,400 |
| 2009/07/24 | 1,270 | 1,300 | 1,270 | 1,293 | +28 | +2.2% | 18,200 |
| 2009/07/23 | 1,257 | 1,298 | 1,248 | 1,265 | +9 | +0.7% | 21,000 |
| 2009/07/22 | 1,221 | 1,257 | 1,221 | 1,256 | +18 | +1.5% | 20,400 |
| 2009/07/21 | 1,205 | 1,257 | 1,205 | 1,238 | +28 | +2.3% | 17,100 |
| 2009/07/17 | 1,203 | 1,216 | 1,199 | 1,210 | +9 | +0.7% | 12,500 |
| 2009/07/16 | 1,230 | 1,240 | 1,201 | 1,201 | +3 | +0.3% | 16,200 |
| 2009/07/15 | 1,207 | 1,207 | 1,191 | 1,198 | -9 | -0.7% | 26,000 |
| 2009/07/14 | 1,201 | 1,214 | 1,198 | 1,207 | +7 | +0.6% | 23,900 |
| 2009/07/13 | 1,200 | 1,248 | 1,199 | 1,200 | -5 | -0.4% | 31,000 |
| 2009/07/10 | 1,202 | 1,220 | 1,200 | 1,205 | +5 | +0.4% | 19,800 |
| 2009/07/09 | 1,200 | 1,206 | 1,195 | 1,200 | -1 | -0.1% | 34,000 |
| 2009/07/08 | 1,200 | 1,207 | 1,192 | 1,201 | -9 | -0.7% | 29,300 |
| 2009/07/07 | 1,210 | 1,240 | 1,204 | 1,210 | +6 | +0.5% | 34,800 |
| 2009/07/06 | 1,210 | 1,215 | 1,195 | 1,204 | -21 | -1.7% | 27,600 |
| 2009/07/03 | 1,209 | 1,226 | 1,193 | 1,225 | -12 | -1% | 33,900 |
| 2009/07/02 | 1,288 | 1,294 | 1,217 | 1,237 | +29 | +2.4% | 77,700 |
| 2009/07/01 | 1,165 | 1,224 | 1,165 | 1,208 | +51 | +4.4% | 79,800 |
| 2009/06/30 | 1,118 | 1,164 | 1,117 | 1,157 | +43 | +3.9% | 53,700 |
| 2009/06/29 | 1,120 | 1,134 | 1,107 | 1,114 | +7 | +0.6% | 88,300 |
| 2009/06/26 | 1,070 | 1,107 | 1,069 | 1,107 | +49 | +4.6% | 99,700 |
| 2009/06/25 | 1,014 | 1,085 | 1,008 | 1,058 | +64 | +6.4% | 126,500 |
| 2009/06/24 | 996 | 1,018 | 994 | 994 | -2 | -0.2% | 35,500 |
| 2009/06/23 | 1,005 | 1,013 | 995 | 996 | -28 | -2.7% | 38,500 |
| 2009/06/22 | 1,000 | 1,038 | 1,000 | 1,024 | +23 | +2.3% | 24,200 |
| 2009/06/19 | 1,025 | 1,027 | 1,001 | 1,001 | -31 | -3% | 37,800 |
| 2009/06/18 | 1,042 | 1,062 | 1,014 | 1,032 | -8 | -0.8% | 28,800 |
| 2009/06/17 | 1,041 | 1,080 | 1,037 | 1,040 | -1 | -0.1% | 36,900 |
| 2009/06/16 | 1,082 | 1,091 | 1,038 | 1,041 | -58 | -5.3% | 39,300 |
| 2009/06/15 | 1,087 | 1,110 | 1,084 | 1,099 | +11 | +1% | 49,600 |
| 2009/06/12 | 1,104 | 1,110 | 1,081 | 1,088 | +16 | +1.5% | 81,500 |
3901～
3950
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
