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 |
|---|---|---|---|---|---|---|---|
| 2006/05/22 | 1,803 | 1,824 | 1,775 | 1,775 | -58 | -3.2% | 74,200 |
| 2006/05/19 | 1,816 | 1,838 | 1,815 | 1,833 | +5 | +0.3% | 33,200 |
| 2006/05/18 | 1,802 | 1,833 | 1,802 | 1,828 | +4 | +0.2% | 24,900 |
| 2006/05/17 | 1,815 | 1,830 | 1,815 | 1,824 | +5 | +0.3% | 24,300 |
| 2006/05/16 | 1,815 | 1,848 | 1,815 | 1,819 | -2 | -0.1% | 43,300 |
| 2006/05/15 | 1,812 | 1,834 | 1,810 | 1,821 | -2 | -0.1% | 27,000 |
| 2006/05/12 | 1,842 | 1,842 | 1,816 | 1,823 | -9 | -0.5% | 31,500 |
| 2006/05/11 | 1,816 | 1,836 | 1,816 | 1,832 | -1 | -0.1% | 19,800 |
| 2006/05/10 | 1,850 | 1,850 | 1,823 | 1,833 | -31 | -1.7% | 100,000 |
| 2006/05/09 | 1,885 | 1,885 | 1,860 | 1,864 | -15 | -0.8% | 27,800 |
| 2006/05/08 | 1,870 | 1,898 | 1,862 | 1,879 | -6 | -0.3% | 32,500 |
| 2006/05/02 | 1,870 | 1,895 | 1,840 | 1,885 | +45 | +2.4% | 96,200 |
| 2006/05/01 | 1,843 | 1,858 | 1,840 | 1,840 | -3 | -0.2% | 63,900 |
| 2006/04/28 | 1,844 | 1,856 | 1,836 | 1,843 | -2 | -0.1% | 48,600 |
| 2006/04/27 | 1,859 | 1,862 | 1,840 | 1,845 | -14 | -0.8% | 87,500 |
| 2006/04/26 | 1,853 | 1,865 | 1,848 | 1,859 | +11 | +0.6% | 35,300 |
| 2006/04/25 | 1,847 | 1,855 | 1,843 | 1,848 | +8 | +0.4% | 45,200 |
| 2006/04/24 | 1,881 | 1,881 | 1,825 | 1,840 | -39 | -2.1% | 64,500 |
| 2006/04/21 | 1,860 | 1,879 | 1,857 | 1,879 | +27 | +1.5% | 34,500 |
| 2006/04/20 | 1,864 | 1,885 | 1,847 | 1,852 | -11 | -0.6% | 24,200 |
| 2006/04/19 | 1,862 | 1,897 | 1,851 | 1,863 | +7 | +0.4% | 44,200 |
| 2006/04/18 | 1,845 | 1,858 | 1,840 | 1,856 | +25 | +1.4% | 19,600 |
| 2006/04/17 | 1,854 | 1,854 | 1,831 | 1,831 | -23 | -1.2% | 24,500 |
| 2006/04/14 | 1,869 | 1,869 | 1,828 | 1,854 | +1 | +0.1% | 20,600 |
| 2006/04/13 | 1,851 | 1,863 | 1,834 | 1,853 | +9 | +0.5% | 25,400 |
| 2006/04/12 | 1,858 | 1,870 | 1,844 | 1,844 | -14 | -0.8% | 27,200 |
| 2006/04/11 | 1,890 | 1,890 | 1,852 | 1,858 | -11 | -0.6% | 34,000 |
| 2006/04/10 | 1,862 | 1,874 | 1,850 | 1,869 | -11 | -0.6% | 41,800 |
| 2006/04/07 | 1,899 | 1,899 | 1,871 | 1,880 | -7 | -0.4% | 54,100 |
| 2006/04/06 | 1,887 | 1,900 | 1,875 | 1,887 | +27 | +1.5% | 59,800 |
| 2006/04/05 | 1,873 | 1,878 | 1,860 | 1,860 | -9 | -0.5% | 70,700 |
| 2006/04/04 | 1,868 | 1,873 | 1,850 | 1,869 | +2 | +0.1% | 30,700 |
| 2006/04/03 | 1,851 | 1,876 | 1,849 | 1,867 | +32 | +1.7% | 41,000 |
| 2006/03/31 | 1,878 | 1,878 | 1,835 | 1,835 | -43 | -2.3% | 56,700 |
| 2006/03/30 | 1,909 | 1,909 | 1,878 | 1,878 | -7 | -0.4% | 32,000 |
| 2006/03/29 | 1,905 | 1,905 | 1,870 | 1,885 | -10 | -0.5% | 27,100 |
| 2006/03/28 | 1,910 | 1,910 | 1,886 | 1,895 | ±0 | ±0% | 38,900 |
| 2006/03/27 | 1,900 | 1,918 | 1,887 | 1,895 | +10 | +0.5% | 96,200 |
| 2006/03/24 | 1,867 | 1,898 | 1,866 | 1,885 | +22 | +1.2% | 58,900 |
| 2006/03/23 | 1,898 | 1,898 | 1,862 | 1,863 | -37 | -1.9% | 21,200 |
| 2006/03/22 | 1,869 | 1,901 | 1,863 | 1,900 | +1 | +0.1% | 67,300 |
| 2006/03/20 | 1,898 | 1,905 | 1,883 | 1,899 | +2 | +0.1% | 122,700 |
| 2006/03/17 | 1,901 | 1,904 | 1,873 | 1,897 | +9 | +0.5% | 34,200 |
| 2006/03/16 | 1,894 | 1,900 | 1,884 | 1,888 | -12 | -0.6% | 37,500 |
| 2006/03/15 | 1,904 | 1,905 | 1,885 | 1,900 | -8 | -0.4% | 182,200 |
| 2006/03/14 | 1,881 | 1,910 | 1,881 | 1,908 | +11 | +0.6% | 92,300 |
| 2006/03/13 | 1,871 | 1,905 | 1,865 | 1,897 | +62 | +3.4% | 91,900 |
| 2006/03/10 | 1,840 | 1,858 | 1,835 | 1,835 | +25 | +1.4% | 126,300 |
| 2006/03/09 | 1,781 | 1,821 | 1,780 | 1,810 | +28 | +1.6% | 29,600 |
| 2006/03/08 | 1,785 | 1,818 | 1,762 | 1,782 | -15 | -0.8% | 30,000 |
4701～
4750
件表示中 / 6214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 | 313,500円 | +3.7% | +7.5% | 2.36% | 16.89倍 | 1.06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 | 2,755,000円 | +12.7% | +4.9% | 1.38% | 26.00倍 | 3.72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 | 215,800円 | +9.1% | +24.1% | 4.17% | 9.86倍 | 0.95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 |
| トリケミカル | 345,500円 | +37.5% | +4.8% | 1.01% | 22.46倍 | 3.55倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
