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 |
|---|---|---|---|---|---|---|---|
| 2008/07/16 | 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 |
| 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 |
4201～
4250
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
