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 |
|---|---|---|---|---|---|---|---|
| 2009/03/27 | 1,139 | 1,150 | 1,118 | 1,118 | +3 | +0.3% | 29,900 |
| 2009/03/26 | 1,070 | 1,120 | 1,060 | 1,115 | +55 | +5.2% | 27,300 |
| 2009/03/25 | 1,035 | 1,060 | 1,017 | 1,060 | +45 | +4.4% | 34,400 |
| 2009/03/24 | 999 | 1,030 | 992 | 1,015 | +32 | +3.3% | 34,000 |
| 2009/03/23 | 980 | 995 | 979 | 983 | +4 | +0.4% | 30,800 |
| 2009/03/19 | 976 | 982 | 975 | 979 | +13 | +1.3% | 15,600 |
| 2009/03/18 | 971 | 989 | 966 | 966 | -12 | -1.2% | 23,200 |
| 2009/03/17 | 967 | 993 | 956 | 978 | +1 | +0.1% | 29,500 |
| 2009/03/16 | 946 | 981 | 946 | 977 | +41 | +4.4% | 21,900 |
| 2009/03/13 | 898 | 959 | 898 | 936 | +18 | +2% | 54,300 |
| 2009/03/12 | 919 | 939 | 912 | 918 | -26 | -2.8% | 19,400 |
| 2009/03/11 | 936 | 955 | 930 | 944 | +33 | +3.6% | 19,800 |
| 2009/03/10 | 920 | 930 | 902 | 911 | -15 | -1.6% | 12,800 |
| 2009/03/09 | 921 | 934 | 921 | 926 | -5 | -0.5% | 14,700 |
| 2009/03/06 | 968 | 969 | 926 | 931 | -39 | -4% | 56,500 |
| 2009/03/05 | 975 | 975 | 961 | 970 | -5 | -0.5% | 57,200 |
| 2009/03/04 | 966 | 989 | 960 | 975 | -1 | -0.1% | 46,900 |
| 2009/03/03 | 990 | 1,000 | 966 | 976 | -21 | -2.1% | 24,700 |
| 2009/03/02 | 1,026 | 1,030 | 985 | 997 | -33 | -3.2% | 38,400 |
| 2009/02/27 | 1,071 | 1,073 | 1,016 | 1,030 | -46 | -4.3% | 38,400 |
| 2009/02/26 | 1,079 | 1,100 | 1,074 | 1,076 | -23 | -2.1% | 16,600 |
| 2009/02/25 | 1,093 | 1,100 | 1,077 | 1,099 | +7 | +0.6% | 23,400 |
| 2009/02/24 | 1,080 | 1,098 | 1,080 | 1,092 | -8 | -0.7% | 17,800 |
| 2009/02/23 | 1,080 | 1,102 | 1,080 | 1,100 | ±0 | ±0% | 14,400 |
| 2009/02/20 | 1,100 | 1,118 | 1,097 | 1,100 | -14 | -1.3% | 17,100 |
| 2009/02/19 | 1,099 | 1,115 | 1,094 | 1,114 | +15 | +1.4% | 22,700 |
| 2009/02/18 | 1,072 | 1,100 | 1,072 | 1,099 | +12 | +1.1% | 7,300 |
| 2009/02/17 | 1,099 | 1,100 | 1,083 | 1,087 | -13 | -1.2% | 5,700 |
| 2009/02/16 | 1,099 | 1,119 | 1,097 | 1,100 | +21 | +1.9% | 20,600 |
| 2009/02/13 | 1,080 | 1,088 | 1,072 | 1,079 | -2 | -0.2% | 16,800 |
| 2009/02/12 | 1,081 | 1,087 | 1,070 | 1,081 | +1 | +0.1% | 17,000 |
| 2009/02/10 | 1,088 | 1,094 | 1,078 | 1,080 | +9 | +0.8% | 12,100 |
| 2009/02/09 | 1,125 | 1,125 | 1,071 | 1,071 | -60 | -5.3% | 18,300 |
| 2009/02/06 | 1,149 | 1,149 | 1,129 | 1,131 | +2 | +0.2% | 5,300 |
| 2009/02/05 | 1,144 | 1,147 | 1,125 | 1,129 | -10 | -0.9% | 18,200 |
| 2009/02/04 | 1,120 | 1,147 | 1,120 | 1,139 | +21 | +1.9% | 14,000 |
| 2009/02/03 | 1,153 | 1,172 | 1,116 | 1,118 | -35 | -3% | 14,900 |
| 2009/02/02 | 1,147 | 1,159 | 1,145 | 1,153 | +8 | +0.7% | 7,000 |
| 2009/01/30 | 1,149 | 1,160 | 1,128 | 1,145 | -40 | -3.4% | 16,900 |
| 2009/01/29 | 1,176 | 1,185 | 1,164 | 1,185 | +10 | +0.9% | 24,500 |
| 2009/01/28 | 1,182 | 1,185 | 1,150 | 1,175 | -6 | -0.5% | 41,800 |
| 2009/01/27 | 1,177 | 1,188 | 1,174 | 1,181 | +16 | +1.4% | 28,700 |
| 2009/01/26 | 1,170 | 1,179 | 1,165 | 1,165 | +4 | +0.3% | 8,100 |
| 2009/01/23 | 1,161 | 1,168 | 1,160 | 1,161 | +1 | +0.1% | 17,700 |
| 2009/01/22 | 1,161 | 1,161 | 1,127 | 1,160 | +18 | +1.6% | 7,300 |
| 2009/01/21 | 1,102 | 1,169 | 1,102 | 1,142 | +12 | +1.1% | 32,500 |
| 2009/01/20 | 1,142 | 1,150 | 1,130 | 1,130 | -26 | -2.2% | 8,200 |
| 2009/01/19 | 1,154 | 1,165 | 1,152 | 1,156 | +27 | +2.4% | 9,400 |
| 2009/01/16 | 1,101 | 1,154 | 1,101 | 1,129 | +28 | +2.5% | 20,800 |
| 2009/01/15 | 1,096 | 1,130 | 1,093 | 1,101 | +7 | +0.6% | 23,300 |
4001～
4050
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
