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 |
|---|---|---|---|---|---|---|---|
| 2009/01/14 | 1,096 | 1,123 | 1,073 | 1,094 | -2 | -0.2% | 18,400 |
| 2009/01/13 | 1,149 | 1,153 | 1,096 | 1,096 | -52 | -4.5% | 36,300 |
| 2009/01/09 | 1,174 | 1,177 | 1,139 | 1,148 | -8 | -0.7% | 17,800 |
| 2009/01/08 | 1,181 | 1,186 | 1,153 | 1,156 | -55 | -4.5% | 20,100 |
| 2009/01/07 | 1,228 | 1,240 | 1,211 | 1,211 | -17 | -1.4% | 22,700 |
| 2009/01/06 | 1,230 | 1,240 | 1,228 | 1,228 | +14 | +1.2% | 20,500 |
| 2009/01/05 | 1,238 | 1,245 | 1,208 | 1,214 | +13 | +1.1% | 17,200 |
| 2008/12/30 | 1,191 | 1,209 | 1,191 | 1,201 | +7 | +0.6% | 12,500 |
| 2008/12/29 | 1,193 | 1,199 | 1,160 | 1,194 | +1 | +0.1% | 28,700 |
| 2008/12/26 | 1,189 | 1,195 | 1,179 | 1,193 | +20 | +1.7% | 13,300 |
| 2008/12/25 | 1,167 | 1,191 | 1,167 | 1,173 | +8 | +0.7% | 5,600 |
| 2008/12/24 | 1,178 | 1,178 | 1,154 | 1,165 | -14 | -1.2% | 7,800 |
| 2008/12/22 | 1,136 | 1,179 | 1,136 | 1,179 | +44 | +3.9% | 16,700 |
| 2008/12/19 | 1,182 | 1,182 | 1,134 | 1,135 | -47 | -4% | 39,000 |
| 2008/12/18 | 1,230 | 1,242 | 1,174 | 1,182 | -36 | -3% | 57,100 |
| 2008/12/17 | 1,238 | 1,239 | 1,191 | 1,218 | -1 | -0.1% | 29,100 |
| 2008/12/16 | 1,230 | 1,231 | 1,210 | 1,219 | -31 | -2.5% | 13,900 |
| 2008/12/15 | 1,210 | 1,273 | 1,210 | 1,250 | +50 | +4.2% | 37,800 |
| 2008/12/12 | 1,207 | 1,240 | 1,191 | 1,200 | -67 | -5.3% | 69,500 |
| 2008/12/11 | 1,226 | 1,269 | 1,220 | 1,267 | +28 | +2.3% | 30,000 |
| 2008/12/10 | 1,220 | 1,276 | 1,199 | 1,239 | +28 | +2.3% | 63,000 |
| 2008/12/09 | 1,221 | 1,247 | 1,200 | 1,211 | -10 | -0.8% | 8,900 |
| 2008/12/08 | 1,203 | 1,237 | 1,203 | 1,221 | +30 | +2.5% | 34,400 |
| 2008/12/05 | 1,199 | 1,232 | 1,179 | 1,191 | -20 | -1.7% | 38,800 |
| 2008/12/04 | 1,233 | 1,233 | 1,192 | 1,211 | -22 | -1.8% | 21,700 |
| 2008/12/03 | 1,198 | 1,242 | 1,178 | 1,233 | +63 | +5.4% | 32,000 |
| 2008/12/02 | 1,135 | 1,211 | 1,135 | 1,170 | -45 | -3.7% | 33,800 |
| 2008/12/01 | 1,260 | 1,260 | 1,209 | 1,215 | -45 | -3.6% | 17,100 |
| 2008/11/28 | 1,230 | 1,261 | 1,198 | 1,260 | +10 | +0.8% | 36,600 |
| 2008/11/27 | 1,195 | 1,250 | 1,188 | 1,250 | +38 | +3.1% | 15,500 |
| 2008/11/26 | 1,225 | 1,237 | 1,205 | 1,212 | -13 | -1.1% | 29,500 |
| 2008/11/25 | 1,218 | 1,244 | 1,206 | 1,225 | +47 | +4% | 39,600 |
| 2008/11/21 | 1,207 | 1,240 | 1,158 | 1,178 | -54 | -4.4% | 45,400 |
| 2008/11/20 | 1,255 | 1,267 | 1,207 | 1,232 | -3 | -0.2% | 21,600 |
| 2008/11/19 | 1,208 | 1,264 | 1,207 | 1,235 | +28 | +2.3% | 35,600 |
| 2008/11/18 | 1,196 | 1,281 | 1,188 | 1,207 | +7 | +0.6% | 26,300 |
| 2008/11/17 | 1,226 | 1,234 | 1,180 | 1,200 | -46 | -3.7% | 27,400 |
| 2008/11/14 | 1,310 | 1,310 | 1,240 | 1,246 | +16 | +1.3% | 25,800 |
| 2008/11/13 | 1,225 | 1,253 | 1,219 | 1,230 | -65 | -5% | 29,300 |
| 2008/11/12 | 1,291 | 1,318 | 1,257 | 1,295 | -56 | -4.1% | 23,200 |
| 2008/11/11 | 1,385 | 1,405 | 1,347 | 1,351 | -42 | -3% | 21,300 |
| 2008/11/10 | 1,400 | 1,400 | 1,364 | 1,393 | +27 | +2% | 29,500 |
| 2008/11/07 | 1,407 | 1,427 | 1,363 | 1,366 | -21 | -1.5% | 25,400 |
| 2008/11/06 | 1,400 | 1,428 | 1,370 | 1,387 | -28 | -2% | 27,000 |
| 2008/11/05 | 1,420 | 1,450 | 1,390 | 1,415 | +15 | +1.1% | 64,200 |
| 2008/11/04 | 1,403 | 1,447 | 1,384 | 1,400 | +1 | +0.1% | 42,100 |
| 2008/10/31 | 1,394 | 1,463 | 1,380 | 1,399 | -15 | -1.1% | 43,100 |
| 2008/10/30 | 1,393 | 1,420 | 1,373 | 1,414 | +61 | +4.5% | 44,800 |
| 2008/10/29 | 1,412 | 1,432 | 1,312 | 1,353 | +81 | +6.4% | 36,000 |
| 2008/10/28 | 1,107 | 1,280 | 1,107 | 1,272 | +125 | +10.9% | 20,000 |
4051～
4100
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
