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 |
|---|---|---|---|---|---|---|---|
| 2005/07/25 | 1,714 | 1,723 | 1,703 | 1,713 | +10 | +0.6% | 23,900 |
| 2005/07/22 | 1,715 | 1,716 | 1,689 | 1,703 | -12 | -0.7% | 31,700 |
| 2005/07/21 | 1,719 | 1,727 | 1,715 | 1,715 | -11 | -0.6% | 19,900 |
| 2005/07/20 | 1,733 | 1,745 | 1,717 | 1,726 | -10 | -0.6% | 30,200 |
| 2005/07/19 | 1,738 | 1,739 | 1,731 | 1,736 | -1 | -0.1% | 23,100 |
| 2005/07/15 | 1,760 | 1,763 | 1,737 | 1,737 | -6 | -0.3% | 25,200 |
| 2005/07/14 | 1,742 | 1,764 | 1,741 | 1,743 | +2 | +0.1% | 32,200 |
| 2005/07/13 | 1,745 | 1,747 | 1,730 | 1,741 | +1 | +0.1% | 25,500 |
| 2005/07/12 | 1,745 | 1,751 | 1,740 | 1,740 | -4 | -0.2% | 19,800 |
| 2005/07/11 | 1,740 | 1,754 | 1,740 | 1,744 | +8 | +0.5% | 16,300 |
| 2005/07/08 | 1,737 | 1,759 | 1,731 | 1,736 | -6 | -0.3% | 28,500 |
| 2005/07/07 | 1,741 | 1,746 | 1,727 | 1,742 | ±0 | ±0% | 16,600 |
| 2005/07/06 | 1,742 | 1,750 | 1,735 | 1,742 | -2 | -0.1% | 27,100 |
| 2005/07/05 | 1,762 | 1,763 | 1,735 | 1,744 | -18 | -1% | 14,800 |
| 2005/07/04 | 1,763 | 1,763 | 1,748 | 1,762 | +16 | +0.9% | 12,500 |
| 2005/07/01 | 1,741 | 1,769 | 1,741 | 1,746 | +6 | +0.3% | 24,000 |
| 2005/06/30 | 1,742 | 1,753 | 1,738 | 1,740 | -4 | -0.2% | 25,200 |
| 2005/06/29 | 1,760 | 1,769 | 1,742 | 1,744 | -16 | -0.9% | 47,900 |
| 2005/06/28 | 1,755 | 1,760 | 1,737 | 1,760 | +9 | +0.5% | 19,900 |
| 2005/06/27 | 1,760 | 1,760 | 1,731 | 1,751 | -11 | -0.6% | 25,600 |
| 2005/06/24 | 1,763 | 1,770 | 1,750 | 1,762 | -1 | -0.1% | 39,300 |
| 2005/06/23 | 1,768 | 1,778 | 1,743 | 1,763 | +2 | +0.1% | 21,000 |
| 2005/06/22 | 1,738 | 1,770 | 1,733 | 1,761 | +18 | +1% | 36,400 |
| 2005/06/21 | 1,742 | 1,764 | 1,732 | 1,743 | +6 | +0.3% | 45,700 |
| 2005/06/20 | 1,743 | 1,761 | 1,728 | 1,737 | -5 | -0.3% | 40,500 |
| 2005/06/17 | 1,739 | 1,750 | 1,726 | 1,742 | +11 | +0.6% | 58,600 |
| 2005/06/16 | 1,720 | 1,742 | 1,720 | 1,731 | -11 | -0.6% | 29,200 |
| 2005/06/15 | 1,712 | 1,744 | 1,708 | 1,742 | +27 | +1.6% | 37,000 |
| 2005/06/14 | 1,705 | 1,729 | 1,705 | 1,715 | -20 | -1.2% | 37,100 |
| 2005/06/13 | 1,720 | 1,742 | 1,718 | 1,735 | +10 | +0.6% | 37,700 |
| 2005/06/10 | 1,729 | 1,733 | 1,701 | 1,725 | +13 | +0.8% | 42,300 |
| 2005/06/09 | 1,730 | 1,740 | 1,700 | 1,712 | -9 | -0.5% | 19,800 |
| 2005/06/08 | 1,717 | 1,732 | 1,716 | 1,721 | +9 | +0.5% | 28,200 |
| 2005/06/07 | 1,680 | 1,728 | 1,680 | 1,712 | +22 | +1.3% | 47,800 |
| 2005/06/06 | 1,704 | 1,723 | 1,677 | 1,690 | -13 | -0.8% | 73,800 |
| 2005/06/03 | 1,727 | 1,730 | 1,700 | 1,703 | -33 | -1.9% | 83,400 |
| 2005/06/02 | 1,739 | 1,748 | 1,726 | 1,736 | -14 | -0.8% | 49,000 |
| 2005/06/01 | 1,767 | 1,767 | 1,710 | 1,750 | -17 | -1% | 123,900 |
| 2005/05/31 | 1,739 | 1,770 | 1,739 | 1,767 | -2 | -0.1% | 38,300 |
| 2005/05/30 | 1,750 | 1,776 | 1,725 | 1,769 | +12 | +0.7% | 37,500 |
| 2005/05/27 | 1,735 | 1,757 | 1,735 | 1,757 | +24 | +1.4% | 48,300 |
| 2005/05/26 | 1,736 | 1,747 | 1,725 | 1,733 | +2 | +0.1% | 35,300 |
| 2005/05/25 | 1,750 | 1,750 | 1,725 | 1,731 | -8 | -0.5% | 46,000 |
| 2005/05/24 | 1,745 | 1,768 | 1,736 | 1,739 | -13 | -0.7% | 82,600 |
| 2005/05/23 | 1,723 | 1,752 | 1,708 | 1,752 | -10 | -0.6% | 109,700 |
| 2005/05/20 | 1,745 | 1,778 | 1,740 | 1,762 | +15 | +0.9% | 36,300 |
| 2005/05/19 | 1,732 | 1,765 | 1,730 | 1,747 | +20 | +1.2% | 26,200 |
| 2005/05/18 | 1,715 | 1,742 | 1,680 | 1,727 | +7 | +0.4% | 23,300 |
| 2005/05/17 | 1,788 | 1,788 | 1,710 | 1,720 | -44 | -2.5% | 38,900 |
| 2005/05/16 | 1,798 | 1,798 | 1,750 | 1,764 | -34 | -1.9% | 58,000 |
4901～
4950
件表示中 / 6212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 | 914,000円 | +2.7% | +0.2% | 1.31% | 11.41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 | 2,863,000円 | +12.7% | +4.9% | 1.33% | 27.02倍 | 3.87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 | 214,900円 | +9.1% | +24.1% | 4.19% | 9.82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 |
| アース製薬 | 488,500円 | +3.4% | -3.6% | 2.46% | 24.82倍 | 1.55倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム
