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 |
|---|---|---|---|---|---|---|---|
| 2005/04/27 | 1,795 | 1,824 | 1,768 | 1,786 | -8 | -0.4% | 24,500 |
| 2005/04/26 | 1,788 | 1,808 | 1,787 | 1,794 | +12 | +0.7% | 18,600 |
| 2005/04/25 | 1,772 | 1,798 | 1,771 | 1,782 | +11 | +0.6% | 67,900 |
| 2005/04/22 | 1,795 | 1,830 | 1,771 | 1,771 | +3 | +0.2% | 66,500 |
| 2005/04/21 | 1,755 | 1,830 | 1,725 | 1,768 | -29 | -1.6% | 70,800 |
| 2005/04/20 | 1,763 | 1,808 | 1,751 | 1,797 | +4 | +0.2% | 46,800 |
| 2005/04/19 | 1,764 | 1,810 | 1,750 | 1,793 | -7 | -0.4% | 34,000 |
| 2005/04/18 | 1,750 | 1,830 | 1,700 | 1,800 | -53 | -2.9% | 58,300 |
| 2005/04/15 | 1,888 | 1,888 | 1,853 | 1,853 | -49 | -2.6% | 43,500 |
| 2005/04/14 | 1,911 | 1,928 | 1,882 | 1,902 | -26 | -1.3% | 30,100 |
| 2005/04/13 | 1,939 | 1,950 | 1,914 | 1,928 | +6 | +0.3% | 15,700 |
| 2005/04/12 | 1,958 | 1,958 | 1,919 | 1,922 | -40 | -2% | 51,400 |
| 2005/04/11 | 1,973 | 1,980 | 1,958 | 1,962 | -13 | -0.7% | 37,200 |
| 2005/04/08 | 1,945 | 1,975 | 1,940 | 1,975 | +25 | +1.3% | 61,500 |
| 2005/04/07 | 1,975 | 1,975 | 1,930 | 1,950 | -4 | -0.2% | 36,800 |
| 2005/04/06 | 1,950 | 1,956 | 1,936 | 1,954 | +10 | +0.5% | 158,900 |
| 2005/04/05 | 1,974 | 1,979 | 1,934 | 1,944 | -17 | -0.9% | 120,400 |
| 2005/04/04 | 1,970 | 1,975 | 1,935 | 1,961 | -16 | -0.8% | 49,900 |
| 2005/04/01 | 1,940 | 1,977 | 1,900 | 1,977 | +43 | +2.2% | 64,300 |
| 2005/03/31 | 1,920 | 1,958 | 1,920 | 1,934 | +6 | +0.3% | 86,100 |
| 2005/03/30 | 1,900 | 1,928 | 1,826 | 1,928 | +27 | +1.4% | 71,400 |
| 2005/03/29 | 1,960 | 1,960 | 1,780 | 1,901 | -59 | -3% | 68,600 |
| 2005/03/28 | 1,990 | 1,991 | 1,921 | 1,960 | -33 | -1.7% | 41,400 |
| 2005/03/25 | 1,990 | 2,010 | 1,971 | 1,993 | +15 | +0.8% | 58,000 |
| 2005/03/24 | 2,030 | 2,035 | 1,977 | 1,978 | +11 | +0.6% | 90,600 |
| 2005/03/23 | 1,990 | 2,045 | 1,933 | 1,967 | -123 | -5.9% | 133,000 |
| 2005/03/22 | 2,120 | 2,180 | 2,005 | 2,090 | -10 | -0.5% | 153,000 |
| 2005/03/18 | 1,904 | 2,180 | 1,895 | 2,100 | +184 | +9.6% | 245,200 |
| 2005/03/17 | 1,900 | 1,921 | 1,895 | 1,916 | +66 | +3.6% | 216,000 |
| 2005/03/16 | 1,809 | 1,860 | 1,798 | 1,850 | +42 | +2.3% | 94,700 |
| 2005/03/15 | 1,800 | 1,810 | 1,762 | 1,808 | +34 | +1.9% | 72,900 |
| 2005/03/14 | 1,800 | 1,809 | 1,773 | 1,774 | -14 | -0.8% | 41,900 |
| 2005/03/11 | 1,800 | 1,820 | 1,784 | 1,788 | +2 | +0.1% | 75,300 |
| 2005/03/10 | 1,780 | 1,810 | 1,780 | 1,786 | -24 | -1.3% | 48,300 |
| 2005/03/09 | 1,800 | 1,823 | 1,799 | 1,810 | +6 | +0.3% | 27,900 |
| 2005/03/08 | 1,806 | 1,836 | 1,787 | 1,804 | -62 | -3.3% | 69,200 |
| 2005/03/07 | 1,854 | 1,890 | 1,839 | 1,866 | +42 | +2.3% | 136,100 |
| 2005/03/04 | 1,800 | 1,840 | 1,785 | 1,824 | +4 | +0.2% | 144,900 |
| 2005/03/03 | 1,778 | 1,840 | 1,751 | 1,820 | +32 | +1.8% | 189,700 |
| 2005/03/02 | 1,750 | 1,800 | 1,745 | 1,788 | +55 | +3.2% | 147,200 |
| 2005/03/01 | 1,720 | 1,740 | 1,700 | 1,733 | -17 | -1% | 53,500 |
| 2005/02/28 | 1,750 | 1,760 | 1,705 | 1,750 | ±0 | ±0% | 274,800 |
| 2005/02/25 | 1,738 | 1,756 | 1,731 | 1,750 | +20 | +1.2% | 322,100 |
| 2005/02/24 | 1,689 | 1,749 | 1,680 | 1,730 | +67 | +4% | 370,200 |
| 2005/02/23 | 1,628 | 1,675 | 1,617 | 1,663 | +41 | +2.5% | 181,300 |
| 2005/02/22 | 1,616 | 1,630 | 1,606 | 1,622 | -8 | -0.5% | 65,000 |
| 2005/02/21 | 1,590 | 1,635 | 1,590 | 1,630 | +53 | +3.4% | 203,000 |
| 2005/02/18 | 1,579 | 1,597 | 1,570 | 1,577 | -1 | -0.1% | 80,900 |
| 2005/02/17 | 1,578 | 1,591 | 1,571 | 1,578 | +1 | +0.1% | 38,400 |
| 2005/02/16 | 1,589 | 1,593 | 1,576 | 1,577 | -11 | -0.7% | 41,000 |
4901～
4950
件表示中 / 6154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 | 286,800円 | +3.7% | +7.5% | 2.58% | 15.46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 |
| 伊勢化 | 2,473,000円 | +12.7% | +4.9% | 1.54% | 23.34倍 | 3.54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 |
| 扶桑化学 | 355,500円 | +17.7% | +38.0% | 2.05% | 11.29倍 | 1.27倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 信越ポリ | 145,000円 | - | - | - | - | 0.95倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 中国塗 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
市場注目の銘柄
チャート関連のコラム
