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 |
|---|---|---|---|---|---|---|---|
| 2009/06/11 | 1,080 | 1,088 | 1,066 | 1,072 | +3 | +0.3% | 47,900 |
| 2009/06/10 | 1,040 | 1,077 | 1,034 | 1,069 | +41 | +4% | 53,600 |
| 2009/06/09 | 1,028 | 1,045 | 1,022 | 1,028 | ±0 | ±0% | 27,500 |
| 2009/06/08 | 1,016 | 1,037 | 1,005 | 1,028 | +39 | +3.9% | 77,800 |
| 2009/06/05 | 998 | 1,000 | 984 | 989 | -9 | -0.9% | 33,800 |
| 2009/06/04 | 1,009 | 1,009 | 997 | 998 | -3 | -0.3% | 25,800 |
| 2009/06/03 | 1,000 | 1,010 | 1,000 | 1,001 | +1 | +0.1% | 22,900 |
| 2009/06/02 | 1,010 | 1,014 | 999 | 1,000 | +2 | +0.2% | 28,600 |
| 2009/06/01 | 994 | 1,010 | 986 | 998 | +14 | +1.4% | 29,300 |
| 2009/05/29 | 985 | 988 | 981 | 984 | -4 | -0.4% | 20,400 |
| 2009/05/28 | 989 | 1,010 | 987 | 988 | -4 | -0.4% | 22,000 |
| 2009/05/27 | 1,001 | 1,007 | 990 | 992 | -8 | -0.8% | 15,700 |
| 2009/05/26 | 994 | 1,003 | 985 | 1,000 | +9 | +0.9% | 47,200 |
| 2009/05/25 | 997 | 1,010 | 991 | 991 | +10 | +1% | 15,100 |
| 2009/05/22 | 983 | 992 | 977 | 981 | -8 | -0.8% | 28,100 |
| 2009/05/21 | 991 | 1,003 | 984 | 989 | -12 | -1.2% | 16,600 |
| 2009/05/20 | 999 | 1,006 | 986 | 1,001 | +4 | +0.4% | 23,200 |
| 2009/05/19 | 1,006 | 1,011 | 982 | 997 | +17 | +1.7% | 26,700 |
| 2009/05/18 | 995 | 998 | 971 | 980 | -16 | -1.6% | 34,600 |
| 2009/05/15 | 983 | 1,008 | 983 | 996 | +6 | +0.6% | 35,000 |
| 2009/05/14 | 990 | 1,014 | 990 | 990 | -35 | -3.4% | 32,700 |
| 2009/05/13 | 1,031 | 1,031 | 1,015 | 1,025 | -4 | -0.4% | 20,300 |
| 2009/05/12 | 1,047 | 1,048 | 1,028 | 1,029 | -5 | -0.5% | 25,100 |
| 2009/05/11 | 1,051 | 1,076 | 1,032 | 1,034 | -17 | -1.6% | 21,700 |
| 2009/05/08 | 1,044 | 1,051 | 1,037 | 1,051 | +18 | +1.7% | 16,900 |
| 2009/05/07 | 1,024 | 1,049 | 1,023 | 1,033 | +20 | +2% | 20,200 |
| 2009/05/01 | 1,024 | 1,025 | 1,010 | 1,013 | -8 | -0.8% | 18,600 |
| 2009/04/30 | 1,001 | 1,047 | 989 | 1,021 | ±0 | ±0% | 46,100 |
| 2009/04/28 | 1,065 | 1,065 | 1,018 | 1,021 | -31 | -2.9% | 49,500 |
| 2009/04/27 | 1,072 | 1,075 | 1,050 | 1,052 | +12 | +1.2% | 39,900 |
| 2009/04/24 | 1,051 | 1,051 | 1,040 | 1,040 | ±0 | ±0% | 29,100 |
| 2009/04/23 | 1,036 | 1,053 | 1,011 | 1,040 | +5 | +0.5% | 30,400 |
| 2009/04/22 | 1,040 | 1,045 | 1,011 | 1,035 | -4 | -0.4% | 24,900 |
| 2009/04/21 | 1,060 | 1,060 | 1,004 | 1,039 | -40 | -3.7% | 31,100 |
| 2009/04/20 | 1,092 | 1,094 | 1,069 | 1,079 | -18 | -1.6% | 41,900 |
| 2009/04/17 | 1,104 | 1,119 | 1,094 | 1,097 | -20 | -1.8% | 27,400 |
| 2009/04/16 | 1,128 | 1,130 | 1,108 | 1,117 | +2 | +0.2% | 44,500 |
| 2009/04/15 | 1,107 | 1,129 | 1,101 | 1,115 | +10 | +0.9% | 23,200 |
| 2009/04/14 | 1,110 | 1,118 | 1,099 | 1,105 | -3 | -0.3% | 26,900 |
| 2009/04/13 | 1,105 | 1,114 | 1,102 | 1,108 | +3 | +0.3% | 28,500 |
| 2009/04/10 | 1,091 | 1,109 | 1,084 | 1,105 | +24 | +2.2% | 20,600 |
| 2009/04/09 | 1,048 | 1,083 | 1,048 | 1,081 | +35 | +3.3% | 23,400 |
| 2009/04/08 | 1,059 | 1,060 | 1,037 | 1,046 | -4 | -0.4% | 24,000 |
| 2009/04/07 | 1,064 | 1,064 | 1,035 | 1,050 | -36 | -3.3% | 34,200 |
| 2009/04/06 | 1,115 | 1,118 | 1,075 | 1,086 | -12 | -1.1% | 16,400 |
| 2009/04/03 | 1,101 | 1,119 | 1,081 | 1,098 | +7 | +0.6% | 23,200 |
| 2009/04/02 | 1,077 | 1,112 | 1,067 | 1,091 | +34 | +3.2% | 18,200 |
| 2009/04/01 | 1,052 | 1,073 | 1,025 | 1,057 | -9 | -0.8% | 25,000 |
| 2009/03/31 | 1,070 | 1,102 | 1,044 | 1,066 | -24 | -2.2% | 24,100 |
| 2009/03/30 | 1,138 | 1,150 | 1,084 | 1,090 | -28 | -2.5% | 32,900 |
3951～
4000
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
