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 |
|---|---|---|---|---|---|---|---|
| 2006/09/14 | 1,778 | 1,787 | 1,766 | 1,771 | +53 | +3.1% | 25,900 |
| 2006/09/13 | 1,750 | 1,774 | 1,710 | 1,718 | -18 | -1% | 48,900 |
| 2006/09/12 | 1,709 | 1,747 | 1,703 | 1,736 | +17 | +1% | 59,300 |
| 2006/09/11 | 1,744 | 1,750 | 1,719 | 1,719 | -37 | -2.1% | 50,000 |
| 2006/09/08 | 1,750 | 1,796 | 1,727 | 1,756 | -20 | -1.1% | 77,300 |
| 2006/09/07 | 1,811 | 1,813 | 1,776 | 1,776 | -65 | -3.5% | 35,500 |
| 2006/09/06 | 1,849 | 1,876 | 1,834 | 1,841 | -38 | -2% | 36,300 |
| 2006/09/05 | 1,876 | 1,885 | 1,865 | 1,879 | +3 | +0.2% | 23,500 |
| 2006/09/04 | 1,880 | 1,884 | 1,863 | 1,876 | +9 | +0.5% | 20,400 |
| 2006/09/01 | 1,848 | 1,880 | 1,843 | 1,867 | +20 | +1.1% | 32,400 |
| 2006/08/31 | 1,834 | 1,847 | 1,829 | 1,847 | +13 | +0.7% | 20,000 |
| 2006/08/30 | 1,810 | 1,841 | 1,810 | 1,834 | +25 | +1.4% | 31,100 |
| 2006/08/29 | 1,800 | 1,810 | 1,800 | 1,809 | +9 | +0.5% | 16,400 |
| 2006/08/28 | 1,796 | 1,812 | 1,796 | 1,800 | +3 | +0.2% | 16,900 |
| 2006/08/25 | 1,800 | 1,812 | 1,795 | 1,797 | -3 | -0.2% | 30,100 |
| 2006/08/24 | 1,770 | 1,810 | 1,770 | 1,800 | +15 | +0.8% | 47,300 |
| 2006/08/23 | 1,800 | 1,804 | 1,775 | 1,785 | +7 | +0.4% | 63,900 |
| 2006/08/22 | 1,810 | 1,810 | 1,770 | 1,778 | -10 | -0.6% | 29,600 |
| 2006/08/21 | 1,782 | 1,801 | 1,782 | 1,788 | -16 | -0.9% | 55,700 |
| 2006/08/18 | 1,780 | 1,849 | 1,769 | 1,804 | +98 | +5.7% | 163,600 |
| 2006/08/17 | 1,697 | 1,715 | 1,697 | 1,706 | +9 | +0.5% | 62,100 |
| 2006/08/16 | 1,692 | 1,702 | 1,670 | 1,697 | +15 | +0.9% | 39,000 |
| 2006/08/15 | 1,658 | 1,689 | 1,658 | 1,682 | -1 | -0.1% | 24,100 |
| 2006/08/14 | 1,674 | 1,686 | 1,663 | 1,683 | +39 | +2.4% | 11,300 |
| 2006/08/11 | 1,616 | 1,657 | 1,616 | 1,644 | +12 | +0.7% | 11,800 |
| 2006/08/10 | 1,635 | 1,635 | 1,619 | 1,632 | -5 | -0.3% | 55,900 |
| 2006/08/09 | 1,631 | 1,655 | 1,618 | 1,637 | +6 | +0.4% | 30,600 |
| 2006/08/08 | 1,637 | 1,639 | 1,615 | 1,631 | -5 | -0.3% | 73,300 |
| 2006/08/07 | 1,662 | 1,680 | 1,633 | 1,636 | -33 | -2% | 32,200 |
| 2006/08/04 | 1,670 | 1,676 | 1,662 | 1,669 | -6 | -0.4% | 15,200 |
| 2006/08/03 | 1,669 | 1,680 | 1,661 | 1,675 | +22 | +1.3% | 20,700 |
| 2006/08/02 | 1,636 | 1,659 | 1,636 | 1,653 | +8 | +0.5% | 13,100 |
| 2006/08/01 | 1,640 | 1,645 | 1,627 | 1,645 | +14 | +0.9% | 24,800 |
| 2006/07/31 | 1,626 | 1,637 | 1,621 | 1,631 | +6 | +0.4% | 24,100 |
| 2006/07/28 | 1,632 | 1,632 | 1,604 | 1,625 | -6 | -0.4% | 19,500 |
| 2006/07/27 | 1,623 | 1,634 | 1,620 | 1,631 | +9 | +0.6% | 15,100 |
| 2006/07/26 | 1,641 | 1,641 | 1,618 | 1,622 | -6 | -0.4% | 17,200 |
| 2006/07/25 | 1,625 | 1,642 | 1,616 | 1,628 | +13 | +0.8% | 16,400 |
| 2006/07/24 | 1,603 | 1,618 | 1,600 | 1,615 | +10 | +0.6% | 28,300 |
| 2006/07/21 | 1,610 | 1,622 | 1,603 | 1,605 | -35 | -2.1% | 29,500 |
| 2006/07/20 | 1,635 | 1,640 | 1,610 | 1,640 | +35 | +2.2% | 18,400 |
| 2006/07/19 | 1,611 | 1,611 | 1,595 | 1,605 | -6 | -0.4% | 89,800 |
| 2006/07/18 | 1,610 | 1,616 | 1,603 | 1,611 | -4 | -0.2% | 45,400 |
| 2006/07/14 | 1,615 | 1,625 | 1,605 | 1,615 | -6 | -0.4% | 35,400 |
| 2006/07/13 | 1,619 | 1,632 | 1,607 | 1,621 | -15 | -0.9% | 70,700 |
| 2006/07/12 | 1,647 | 1,666 | 1,627 | 1,636 | +1 | +0.1% | 75,500 |
| 2006/07/11 | 1,627 | 1,649 | 1,616 | 1,635 | +8 | +0.5% | 24,800 |
| 2006/07/10 | 1,619 | 1,628 | 1,606 | 1,627 | -20 | -1.2% | 41,700 |
| 2006/07/07 | 1,621 | 1,650 | 1,620 | 1,647 | +28 | +1.7% | 51,900 |
| 2006/07/06 | 1,634 | 1,634 | 1,606 | 1,619 | -11 | -0.7% | 29,200 |
4651～
4700
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
