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 |
|---|---|---|---|---|---|---|---|
| 2009/02/27 | 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 |
| 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 |
4051～
4100
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 | 293,600円 | +3.7% | +7.5% | 2.52% | 15.67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 | 910,000円 | +2.7% | +0.2% | 1.32% | 11.37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 | 2,742,000円 | +12.7% | +4.9% | 1.39% | 25.88倍 | 3.71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 | 467,000円 | +0.5% | -1.1% | 1.76% | 15.70倍 | 2.43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 | 225,500円 | +9.1% | +24.1% | 3.99% | 10.27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
