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 |
|---|---|---|---|---|---|---|---|
| 2006/12/26 | 1,834 | 1,842 | 1,825 | 1,841 | +11 | +0.6% | 8,900 |
| 2006/12/25 | 1,850 | 1,850 | 1,825 | 1,830 | ±0 | ±0% | 28,400 |
| 2006/12/22 | 1,838 | 1,838 | 1,824 | 1,830 | -18 | -1% | 9,600 |
| 2006/12/21 | 1,840 | 1,848 | 1,817 | 1,848 | -1 | -0.1% | 8,500 |
| 2006/12/20 | 1,839 | 1,853 | 1,820 | 1,849 | +21 | +1.1% | 18,300 |
| 2006/12/19 | 1,839 | 1,839 | 1,820 | 1,828 | -10 | -0.5% | 6,100 |
| 2006/12/18 | 1,838 | 1,840 | 1,829 | 1,838 | +17 | +0.9% | 31,400 |
| 2006/12/15 | 1,813 | 1,829 | 1,813 | 1,821 | +8 | +0.4% | 14,200 |
| 2006/12/14 | 1,805 | 1,830 | 1,805 | 1,813 | +8 | +0.4% | 19,600 |
| 2006/12/13 | 1,800 | 1,809 | 1,791 | 1,805 | +24 | +1.3% | 13,200 |
| 2006/12/12 | 1,783 | 1,790 | 1,781 | 1,781 | ±0 | ±0% | 11,700 |
| 2006/12/11 | 1,760 | 1,789 | 1,760 | 1,781 | +20 | +1.1% | 8,600 |
| 2006/12/08 | 1,740 | 1,770 | 1,733 | 1,761 | -9 | -0.5% | 28,900 |
| 2006/12/07 | 1,779 | 1,779 | 1,764 | 1,770 | +4 | +0.2% | 6,700 |
| 2006/12/06 | 1,780 | 1,783 | 1,740 | 1,766 | +1 | +0.1% | 18,400 |
| 2006/12/05 | 1,770 | 1,780 | 1,761 | 1,765 | -15 | -0.8% | 19,500 |
| 2006/12/04 | 1,774 | 1,782 | 1,761 | 1,780 | +15 | +0.8% | 8,600 |
| 2006/12/01 | 1,780 | 1,794 | 1,753 | 1,765 | -20 | -1.1% | 18,400 |
| 2006/11/30 | 1,785 | 1,785 | 1,765 | 1,785 | +20 | +1.1% | 15,800 |
| 2006/11/29 | 1,764 | 1,799 | 1,743 | 1,765 | +22 | +1.3% | 48,800 |
| 2006/11/28 | 1,703 | 1,744 | 1,703 | 1,743 | +40 | +2.3% | 20,200 |
| 2006/11/27 | 1,681 | 1,708 | 1,681 | 1,703 | +22 | +1.3% | 15,500 |
| 2006/11/24 | 1,663 | 1,691 | 1,663 | 1,681 | +19 | +1.1% | 13,600 |
| 2006/11/22 | 1,650 | 1,676 | 1,649 | 1,662 | -12 | -0.7% | 12,800 |
| 2006/11/21 | 1,699 | 1,700 | 1,666 | 1,674 | +3 | +0.2% | 17,500 |
| 2006/11/20 | 1,690 | 1,698 | 1,670 | 1,671 | -19 | -1.1% | 19,900 |
| 2006/11/17 | 1,691 | 1,709 | 1,682 | 1,690 | -2 | -0.1% | 7,300 |
| 2006/11/16 | 1,685 | 1,709 | 1,685 | 1,692 | -6 | -0.4% | 7,700 |
| 2006/11/15 | 1,726 | 1,730 | 1,680 | 1,698 | -19 | -1.1% | 16,700 |
| 2006/11/14 | 1,700 | 1,723 | 1,665 | 1,717 | +63 | +3.8% | 26,600 |
| 2006/11/13 | 1,656 | 1,660 | 1,648 | 1,654 | -16 | -1% | 15,700 |
| 2006/11/10 | 1,694 | 1,703 | 1,660 | 1,670 | -23 | -1.4% | 17,100 |
| 2006/11/09 | 1,694 | 1,702 | 1,685 | 1,693 | ±0 | ±0% | 12,400 |
| 2006/11/08 | 1,713 | 1,713 | 1,690 | 1,693 | -23 | -1.3% | 18,100 |
| 2006/11/07 | 1,721 | 1,730 | 1,705 | 1,716 | -5 | -0.3% | 13,000 |
| 2006/11/06 | 1,710 | 1,725 | 1,702 | 1,721 | -1 | -0.1% | 8,400 |
| 2006/11/02 | 1,728 | 1,728 | 1,711 | 1,722 | -7 | -0.4% | 9,000 |
| 2006/11/01 | 1,719 | 1,730 | 1,711 | 1,729 | +10 | +0.6% | 13,100 |
| 2006/10/31 | 1,711 | 1,738 | 1,703 | 1,719 | +11 | +0.6% | 33,700 |
| 2006/10/30 | 1,735 | 1,738 | 1,708 | 1,708 | -27 | -1.6% | 57,200 |
| 2006/10/27 | 1,737 | 1,750 | 1,728 | 1,735 | -2 | -0.1% | 31,400 |
| 2006/10/26 | 1,727 | 1,747 | 1,727 | 1,737 | ±0 | ±0% | 32,800 |
| 2006/10/25 | 1,750 | 1,750 | 1,736 | 1,737 | -4 | -0.2% | 36,900 |
| 2006/10/24 | 1,726 | 1,750 | 1,726 | 1,741 | +16 | +0.9% | 23,600 |
| 2006/10/23 | 1,716 | 1,731 | 1,700 | 1,725 | +8 | +0.5% | 14,200 |
| 2006/10/20 | 1,719 | 1,730 | 1,707 | 1,717 | ±0 | ±0% | 10,800 |
| 2006/10/19 | 1,694 | 1,725 | 1,694 | 1,717 | -7 | -0.4% | 63,300 |
| 2006/10/18 | 1,710 | 1,725 | 1,680 | 1,724 | +2 | +0.1% | 44,800 |
| 2006/10/17 | 1,744 | 1,744 | 1,719 | 1,722 | -9 | -0.5% | 24,900 |
| 2006/10/16 | 1,723 | 1,744 | 1,717 | 1,731 | +9 | +0.5% | 25,600 |
4551～
4600
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
