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 |
|---|---|---|---|---|---|---|---|
| 2008/05/16 | 1,602 | 1,620 | 1,601 | 1,605 | +14 | +0.9% | 102,100 |
| 2008/05/15 | 1,584 | 1,593 | 1,571 | 1,591 | +37 | +2.4% | 145,700 |
| 2008/05/14 | 1,579 | 1,592 | 1,542 | 1,554 | -6 | -0.4% | 117,100 |
| 2008/05/13 | 1,540 | 1,560 | 1,500 | 1,560 | -20 | -1.3% | 122,200 |
| 2008/05/12 | 1,630 | 1,645 | 1,575 | 1,580 | -135 | -7.9% | 186,000 |
| 2008/05/09 | 1,733 | 1,740 | 1,706 | 1,715 | -18 | -1% | 153,900 |
| 2008/05/08 | 1,751 | 1,769 | 1,720 | 1,733 | -18 | -1% | 71,600 |
| 2008/05/07 | 1,766 | 1,780 | 1,732 | 1,751 | -8 | -0.5% | 45,500 |
| 2008/05/02 | 1,751 | 1,770 | 1,751 | 1,759 | +17 | +1% | 36,000 |
| 2008/05/01 | 1,737 | 1,748 | 1,736 | 1,742 | +6 | +0.3% | 75,900 |
| 2008/04/30 | 1,751 | 1,758 | 1,736 | 1,736 | -27 | -1.5% | 38,400 |
| 2008/04/28 | 1,769 | 1,777 | 1,745 | 1,763 | ±0 | ±0% | 28,400 |
| 2008/04/25 | 1,750 | 1,772 | 1,750 | 1,763 | +25 | +1.4% | 19,400 |
| 2008/04/24 | 1,755 | 1,757 | 1,732 | 1,738 | -16 | -0.9% | 20,300 |
| 2008/04/23 | 1,750 | 1,772 | 1,746 | 1,754 | +2 | +0.1% | 12,400 |
| 2008/04/22 | 1,766 | 1,778 | 1,735 | 1,752 | -13 | -0.7% | 33,700 |
| 2008/04/21 | 1,750 | 1,771 | 1,750 | 1,765 | -10 | -0.6% | 13,700 |
| 2008/04/18 | 1,775 | 1,775 | 1,741 | 1,775 | +9 | +0.5% | 23,700 |
| 2008/04/17 | 1,771 | 1,784 | 1,762 | 1,766 | +9 | +0.5% | 23,200 |
| 2008/04/16 | 1,786 | 1,786 | 1,734 | 1,757 | +1 | +0.1% | 22,400 |
| 2008/04/15 | 1,712 | 1,760 | 1,708 | 1,756 | +24 | +1.4% | 58,600 |
| 2008/04/14 | 1,710 | 1,746 | 1,710 | 1,732 | -36 | -2% | 50,300 |
| 2008/04/11 | 1,742 | 1,778 | 1,739 | 1,768 | +52 | +3% | 19,000 |
| 2008/04/10 | 1,725 | 1,751 | 1,716 | 1,716 | -27 | -1.5% | 19,500 |
| 2008/04/09 | 1,750 | 1,750 | 1,710 | 1,743 | +4 | +0.2% | 42,100 |
| 2008/04/08 | 1,755 | 1,764 | 1,731 | 1,739 | -24 | -1.4% | 58,900 |
| 2008/04/07 | 1,770 | 1,785 | 1,752 | 1,763 | -6 | -0.3% | 29,100 |
| 2008/04/04 | 1,800 | 1,800 | 1,750 | 1,769 | -31 | -1.7% | 29,200 |
| 2008/04/03 | 1,770 | 1,810 | 1,770 | 1,800 | ±0 | ±0% | 61,500 |
| 2008/04/02 | 1,790 | 1,800 | 1,779 | 1,800 | +33 | +1.9% | 33,200 |
| 2008/04/01 | 1,762 | 1,792 | 1,753 | 1,767 | +8 | +0.5% | 25,900 |
| 2008/03/31 | 1,788 | 1,789 | 1,739 | 1,759 | -41 | -2.3% | 63,600 |
| 2008/03/28 | 1,799 | 1,822 | 1,791 | 1,800 | +2 | +0.1% | 48,400 |
| 2008/03/27 | 1,818 | 1,825 | 1,790 | 1,798 | -19 | -1% | 41,200 |
| 2008/03/26 | 1,846 | 1,848 | 1,789 | 1,817 | -35 | -1.9% | 47,100 |
| 2008/03/25 | 1,850 | 1,854 | 1,838 | 1,852 | +32 | +1.8% | 53,300 |
| 2008/03/24 | 1,830 | 1,846 | 1,820 | 1,820 | -20 | -1.1% | 23,800 |
| 2008/03/21 | 1,809 | 1,852 | 1,809 | 1,840 | +31 | +1.7% | 27,600 |
| 2008/03/19 | 1,835 | 1,835 | 1,780 | 1,809 | +44 | +2.5% | 29,700 |
| 2008/03/18 | 1,677 | 1,771 | 1,663 | 1,765 | +72 | +4.3% | 80,600 |
| 2008/03/17 | 1,750 | 1,750 | 1,670 | 1,693 | -73 | -4.1% | 105,300 |
| 2008/03/14 | 1,808 | 1,839 | 1,761 | 1,766 | -102 | -5.5% | 121,700 |
| 2008/03/13 | 1,833 | 1,879 | 1,833 | 1,868 | +5 | +0.3% | 59,600 |
| 2008/03/12 | 1,849 | 1,870 | 1,839 | 1,863 | +11 | +0.6% | 30,100 |
| 2008/03/11 | 1,834 | 1,861 | 1,820 | 1,852 | -12 | -0.6% | 43,800 |
| 2008/03/10 | 1,830 | 1,875 | 1,830 | 1,864 | +7 | +0.4% | 78,000 |
| 2008/03/07 | 1,839 | 1,865 | 1,810 | 1,857 | +3 | +0.2% | 47,000 |
| 2008/03/06 | 1,823 | 1,869 | 1,817 | 1,854 | +58 | +3.2% | 39,900 |
| 2008/03/05 | 1,800 | 1,820 | 1,765 | 1,796 | +7 | +0.4% | 38,200 |
| 2008/03/04 | 1,751 | 1,825 | 1,750 | 1,789 | +24 | +1.4% | 38,500 |
4151～
4200
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 | 287,300円 | +3.7% | +7.5% | 2.58% | 15.48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 |
| 高砂香 | 656,000円 | +14.8% | +239.9% | 3.66% | 9.13倍 | 0.90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 | 356,000円 | +17.7% | +38.0% | 2.05% | 11.31倍 | 1.27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 | 145,000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 | 211,100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
