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 |
|---|---|---|---|---|---|---|---|
| 2008/07/28 | 1,772 | 1,772 | 1,707 | 1,718 | -54 | -3% | 29,000 |
| 2008/07/25 | 1,767 | 1,797 | 1,766 | 1,772 | +6 | +0.3% | 51,700 |
| 2008/07/24 | 1,737 | 1,782 | 1,718 | 1,766 | +49 | +2.9% | 96,600 |
| 2008/07/23 | 1,724 | 1,740 | 1,690 | 1,717 | +4 | +0.2% | 39,400 |
| 2008/07/22 | 1,689 | 1,715 | 1,668 | 1,713 | +46 | +2.8% | 45,700 |
| 2008/07/18 | 1,663 | 1,680 | 1,646 | 1,667 | +5 | +0.3% | 26,500 |
| 2008/07/17 | 1,670 | 1,670 | 1,654 | 1,662 | +7 | +0.4% | 12,200 |
| 2008/07/16 | 1,658 | 1,669 | 1,646 | 1,655 | +6 | +0.4% | 33,000 |
| 2008/07/15 | 1,650 | 1,658 | 1,634 | 1,649 | +29 | +1.8% | 34,700 |
| 2008/07/14 | 1,630 | 1,676 | 1,620 | 1,620 | -9 | -0.6% | 29,000 |
| 2008/07/11 | 1,604 | 1,652 | 1,572 | 1,629 | +12 | +0.7% | 28,500 |
| 2008/07/10 | 1,627 | 1,640 | 1,610 | 1,617 | -2 | -0.1% | 38,700 |
| 2008/07/09 | 1,624 | 1,639 | 1,582 | 1,619 | +5 | +0.3% | 30,700 |
| 2008/07/08 | 1,633 | 1,633 | 1,606 | 1,614 | -7 | -0.4% | 31,800 |
| 2008/07/07 | 1,600 | 1,636 | 1,593 | 1,621 | +22 | +1.4% | 20,800 |
| 2008/07/04 | 1,582 | 1,599 | 1,574 | 1,599 | +15 | +0.9% | 16,000 |
| 2008/07/03 | 1,570 | 1,592 | 1,551 | 1,584 | -16 | -1% | 32,900 |
| 2008/07/02 | 1,625 | 1,627 | 1,572 | 1,600 | -25 | -1.5% | 39,300 |
| 2008/07/01 | 1,616 | 1,635 | 1,616 | 1,625 | +10 | +0.6% | 11,200 |
| 2008/06/30 | 1,605 | 1,634 | 1,599 | 1,615 | -11 | -0.7% | 33,700 |
| 2008/06/27 | 1,575 | 1,653 | 1,568 | 1,626 | +51 | +3.2% | 90,700 |
| 2008/06/26 | 1,570 | 1,585 | 1,563 | 1,575 | +15 | +1% | 27,300 |
| 2008/06/25 | 1,541 | 1,560 | 1,514 | 1,560 | +47 | +3.1% | 40,600 |
| 2008/06/24 | 1,500 | 1,521 | 1,481 | 1,513 | -4 | -0.3% | 15,200 |
| 2008/06/23 | 1,470 | 1,540 | 1,463 | 1,517 | +3 | +0.2% | 29,300 |
| 2008/06/20 | 1,529 | 1,543 | 1,505 | 1,514 | -1 | -0.1% | 35,600 |
| 2008/06/19 | 1,536 | 1,560 | 1,512 | 1,515 | -20 | -1.3% | 25,400 |
| 2008/06/18 | 1,539 | 1,555 | 1,525 | 1,535 | -3 | -0.2% | 28,600 |
| 2008/06/17 | 1,550 | 1,568 | 1,531 | 1,538 | -17 | -1.1% | 23,700 |
| 2008/06/16 | 1,566 | 1,568 | 1,530 | 1,555 | +8 | +0.5% | 30,800 |
| 2008/06/13 | 1,525 | 1,548 | 1,510 | 1,547 | -26 | -1.7% | 70,100 |
| 2008/06/12 | 1,559 | 1,587 | 1,547 | 1,573 | +26 | +1.7% | 56,600 |
| 2008/06/11 | 1,565 | 1,565 | 1,537 | 1,547 | +27 | +1.8% | 29,900 |
| 2008/06/10 | 1,520 | 1,536 | 1,516 | 1,520 | +7 | +0.5% | 18,700 |
| 2008/06/09 | 1,540 | 1,540 | 1,506 | 1,513 | -43 | -2.8% | 58,900 |
| 2008/06/06 | 1,575 | 1,575 | 1,556 | 1,556 | -19 | -1.2% | 23,700 |
| 2008/06/05 | 1,545 | 1,578 | 1,544 | 1,575 | +2 | +0.1% | 27,700 |
| 2008/06/04 | 1,563 | 1,578 | 1,549 | 1,573 | +25 | +1.6% | 30,100 |
| 2008/06/03 | 1,573 | 1,573 | 1,535 | 1,548 | -22 | -1.4% | 32,100 |
| 2008/06/02 | 1,575 | 1,575 | 1,552 | 1,570 | +6 | +0.4% | 22,800 |
| 2008/05/30 | 1,568 | 1,568 | 1,530 | 1,564 | +26 | +1.7% | 28,300 |
| 2008/05/29 | 1,525 | 1,548 | 1,519 | 1,538 | +15 | +1% | 37,100 |
| 2008/05/28 | 1,533 | 1,546 | 1,521 | 1,523 | -10 | -0.7% | 91,000 |
| 2008/05/27 | 1,529 | 1,544 | 1,527 | 1,533 | +4 | +0.3% | 19,400 |
| 2008/05/26 | 1,551 | 1,559 | 1,521 | 1,529 | -30 | -1.9% | 68,500 |
| 2008/05/23 | 1,570 | 1,578 | 1,547 | 1,559 | -10 | -0.6% | 81,100 |
| 2008/05/22 | 1,551 | 1,572 | 1,539 | 1,569 | ±0 | ±0% | 43,400 |
| 2008/05/21 | 1,595 | 1,595 | 1,555 | 1,569 | -26 | -1.6% | 30,200 |
| 2008/05/20 | 1,598 | 1,605 | 1,571 | 1,595 | -2 | -0.1% | 43,100 |
| 2008/05/19 | 1,623 | 1,635 | 1,590 | 1,597 | -8 | -0.5% | 92,500 |
4101～
4150
件表示中 / 6153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 | 288,200円 | +3.7% | +7.5% | 2.57% | 15.53倍 | 0.99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 |
| 高砂香 | 659,000円 | +14.8% | +239.9% | 3.64% | 9.18倍 | 0.91倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 扶桑化学 | 355,000円 | +17.7% | +38.0% | 2.06% | 11.28倍 | 1.26倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 信越ポリ | 145,300円 | - | - | - | - | 0.95倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 211,200円 | +11.9% | +27.4% | 4.26% | 7.75倍 | 1.29倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム
