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 |
|---|---|---|---|---|---|---|---|
| 2008/10/27 | 1,241 | 1,261 | 1,147 | 1,147 | -134 | -10.5% | 21,800 |
| 2008/10/24 | 1,355 | 1,400 | 1,273 | 1,281 | -74 | -5.5% | 40,900 |
| 2008/10/23 | 1,350 | 1,355 | 1,282 | 1,355 | -27 | -2% | 28,400 |
| 2008/10/22 | 1,453 | 1,480 | 1,382 | 1,382 | -121 | -8.1% | 32,200 |
| 2008/10/21 | 1,573 | 1,573 | 1,461 | 1,503 | -24 | -1.6% | 32,500 |
| 2008/10/20 | 1,506 | 1,528 | 1,487 | 1,527 | +22 | +1.5% | 32,300 |
| 2008/10/17 | 1,476 | 1,530 | 1,458 | 1,505 | +69 | +4.8% | 72,800 |
| 2008/10/16 | 1,441 | 1,455 | 1,381 | 1,436 | -26 | -1.8% | 48,000 |
| 2008/10/15 | 1,429 | 1,468 | 1,401 | 1,462 | +6 | +0.4% | 31,000 |
| 2008/10/14 | 1,470 | 1,530 | 1,435 | 1,456 | +26 | +1.8% | 77,400 |
| 2008/10/10 | 1,525 | 1,525 | 1,378 | 1,430 | -114 | -7.4% | 42,200 |
| 2008/10/09 | 1,550 | 1,585 | 1,498 | 1,544 | +24 | +1.6% | 49,200 |
| 2008/10/08 | 1,559 | 1,590 | 1,468 | 1,520 | -66 | -4.2% | 50,600 |
| 2008/10/07 | 1,558 | 1,596 | 1,536 | 1,586 | +8 | +0.5% | 32,600 |
| 2008/10/06 | 1,656 | 1,663 | 1,558 | 1,578 | -84 | -5.1% | 22,200 |
| 2008/10/03 | 1,659 | 1,667 | 1,650 | 1,662 | -4 | -0.2% | 19,300 |
| 2008/10/02 | 1,702 | 1,702 | 1,661 | 1,666 | -19 | -1.1% | 12,900 |
| 2008/10/01 | 1,700 | 1,708 | 1,678 | 1,685 | -11 | -0.6% | 23,300 |
| 2008/09/30 | 1,640 | 1,699 | 1,630 | 1,696 | +34 | +2% | 34,600 |
| 2008/09/29 | 1,710 | 1,726 | 1,643 | 1,662 | -33 | -1.9% | 21,700 |
| 2008/09/26 | 1,769 | 1,769 | 1,674 | 1,695 | -74 | -4.2% | 59,600 |
| 2008/09/25 | 1,786 | 1,797 | 1,766 | 1,769 | -17 | -1% | 42,500 |
| 2008/09/24 | 1,750 | 1,786 | 1,719 | 1,786 | +18 | +1% | 41,100 |
| 2008/09/22 | 1,780 | 1,799 | 1,745 | 1,768 | +12 | +0.7% | 63,600 |
| 2008/09/19 | 1,631 | 1,780 | 1,631 | 1,756 | +65 | +3.8% | 81,000 |
| 2008/09/18 | 1,598 | 1,709 | 1,598 | 1,691 | +85 | +5.3% | 58,700 |
| 2008/09/17 | 1,633 | 1,679 | 1,592 | 1,606 | +19 | +1.2% | 94,200 |
| 2008/09/16 | 1,525 | 1,628 | 1,478 | 1,587 | +43 | +2.8% | 114,700 |
| 2008/09/12 | 1,527 | 1,549 | 1,520 | 1,544 | +17 | +1.1% | 68,100 |
| 2008/09/11 | 1,525 | 1,534 | 1,505 | 1,527 | -23 | -1.5% | 60,100 |
| 2008/09/10 | 1,555 | 1,568 | 1,548 | 1,550 | +6 | +0.4% | 69,200 |
| 2008/09/09 | 1,572 | 1,572 | 1,542 | 1,544 | ±0 | ±0% | 30,000 |
| 2008/09/08 | 1,555 | 1,586 | 1,532 | 1,544 | +19 | +1.2% | 48,000 |
| 2008/09/05 | 1,525 | 1,583 | 1,521 | 1,525 | -9 | -0.6% | 41,600 |
| 2008/09/04 | 1,540 | 1,588 | 1,526 | 1,534 | -24 | -1.5% | 26,900 |
| 2008/09/03 | 1,550 | 1,612 | 1,545 | 1,558 | +13 | +0.8% | 20,400 |
| 2008/09/02 | 1,560 | 1,614 | 1,541 | 1,545 | -21 | -1.3% | 39,800 |
| 2008/09/01 | 1,620 | 1,620 | 1,561 | 1,566 | -54 | -3.3% | 33,000 |
| 2008/08/29 | 1,590 | 1,635 | 1,590 | 1,620 | +60 | +3.8% | 47,800 |
| 2008/08/28 | 1,566 | 1,567 | 1,549 | 1,560 | -29 | -1.8% | 19,200 |
| 2008/08/27 | 1,576 | 1,595 | 1,559 | 1,589 | +13 | +0.8% | 8,200 |
| 2008/08/26 | 1,596 | 1,601 | 1,575 | 1,576 | -19 | -1.2% | 26,900 |
| 2008/08/25 | 1,612 | 1,637 | 1,594 | 1,595 | +34 | +2.2% | 16,300 |
| 2008/08/22 | 1,560 | 1,590 | 1,540 | 1,561 | +1 | +0.1% | 28,500 |
| 2008/08/21 | 1,550 | 1,565 | 1,550 | 1,560 | -7 | -0.4% | 11,000 |
| 2008/08/20 | 1,606 | 1,606 | 1,554 | 1,567 | -9 | -0.6% | 55,900 |
| 2008/08/19 | 1,576 | 1,675 | 1,565 | 1,576 | -64 | -3.9% | 67,500 |
| 2008/08/18 | 1,595 | 1,654 | 1,595 | 1,640 | +35 | +2.2% | 27,900 |
| 2008/08/15 | 1,593 | 1,638 | 1,585 | 1,605 | -1 | -0.1% | 28,500 |
| 2008/08/14 | 1,615 | 1,636 | 1,604 | 1,606 | -4 | -0.2% | 30,300 |
4101～
4150
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
