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 |
|---|---|---|---|---|---|---|---|
| 2007/02/14 | 1,831 | 1,855 | 1,831 | 1,850 | +22 | +1.2% | 27,200 |
| 2007/02/13 | 1,830 | 1,845 | 1,825 | 1,828 | ±0 | ±0% | 13,000 |
| 2007/02/09 | 1,820 | 1,840 | 1,815 | 1,828 | +8 | +0.4% | 11,500 |
| 2007/02/08 | 1,829 | 1,840 | 1,820 | 1,820 | -5 | -0.3% | 9,400 |
| 2007/02/07 | 1,830 | 1,837 | 1,820 | 1,825 | +3 | +0.2% | 10,500 |
| 2007/02/06 | 1,817 | 1,831 | 1,810 | 1,822 | +7 | +0.4% | 9,100 |
| 2007/02/05 | 1,843 | 1,843 | 1,801 | 1,815 | -20 | -1.1% | 28,400 |
| 2007/02/02 | 1,843 | 1,843 | 1,832 | 1,835 | -8 | -0.4% | 9,600 |
| 2007/02/01 | 1,843 | 1,843 | 1,825 | 1,843 | +18 | +1% | 23,000 |
| 2007/01/31 | 1,826 | 1,840 | 1,813 | 1,825 | +2 | +0.1% | 27,300 |
| 2007/01/30 | 1,822 | 1,844 | 1,822 | 1,823 | +6 | +0.3% | 20,600 |
| 2007/01/29 | 1,819 | 1,832 | 1,800 | 1,817 | -1 | -0.1% | 26,400 |
| 2007/01/26 | 1,818 | 1,823 | 1,815 | 1,818 | +3 | +0.2% | 27,800 |
| 2007/01/25 | 1,813 | 1,827 | 1,812 | 1,815 | +3 | +0.2% | 30,700 |
| 2007/01/24 | 1,830 | 1,838 | 1,800 | 1,812 | -17 | -0.9% | 27,100 |
| 2007/01/23 | 1,826 | 1,840 | 1,824 | 1,829 | -10 | -0.5% | 13,000 |
| 2007/01/22 | 1,840 | 1,840 | 1,823 | 1,839 | +9 | +0.5% | 10,800 |
| 2007/01/19 | 1,826 | 1,839 | 1,816 | 1,830 | +5 | +0.3% | 15,000 |
| 2007/01/18 | 1,832 | 1,834 | 1,816 | 1,825 | -8 | -0.4% | 10,100 |
| 2007/01/17 | 1,811 | 1,846 | 1,811 | 1,833 | -2 | -0.1% | 9,700 |
| 2007/01/16 | 1,844 | 1,844 | 1,826 | 1,835 | -1 | -0.1% | 8,900 |
| 2007/01/15 | 1,819 | 1,845 | 1,819 | 1,836 | +10 | +0.5% | 11,000 |
| 2007/01/12 | 1,819 | 1,849 | 1,817 | 1,826 | +17 | +0.9% | 15,600 |
| 2007/01/11 | 1,804 | 1,821 | 1,799 | 1,809 | +6 | +0.3% | 14,500 |
| 2007/01/10 | 1,847 | 1,847 | 1,782 | 1,803 | -45 | -2.4% | 20,700 |
| 2007/01/09 | 1,825 | 1,849 | 1,825 | 1,848 | +25 | +1.4% | 10,300 |
| 2007/01/05 | 1,845 | 1,860 | 1,822 | 1,823 | -35 | -1.9% | 15,900 |
| 2007/01/04 | 1,851 | 1,859 | 1,841 | 1,858 | +7 | +0.4% | 6,400 |
| 2006/12/29 | 1,840 | 1,851 | 1,830 | 1,851 | +12 | +0.7% | 20,700 |
| 2006/12/28 | 1,843 | 1,847 | 1,817 | 1,839 | -3 | -0.2% | 14,500 |
| 2006/12/27 | 1,816 | 1,851 | 1,816 | 1,842 | +1 | +0.1% | 12,800 |
| 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 |
4551～
4600
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
