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 |
|---|---|---|---|---|---|---|---|
| 2005/09/09 | 1,824 | 1,828 | 1,778 | 1,826 | +22 | +1.2% | 125,000 |
| 2005/09/08 | 1,816 | 1,816 | 1,780 | 1,804 | -11 | -0.6% | 55,600 |
| 2005/09/07 | 1,825 | 1,825 | 1,808 | 1,815 | ±0 | ±0% | 36,500 |
| 2005/09/06 | 1,830 | 1,837 | 1,750 | 1,815 | -2 | -0.1% | 106,800 |
| 2005/09/05 | 1,800 | 1,817 | 1,786 | 1,817 | +38 | +2.1% | 70,200 |
| 2005/09/02 | 1,742 | 1,780 | 1,742 | 1,779 | +38 | +2.2% | 66,600 |
| 2005/09/01 | 1,735 | 1,749 | 1,727 | 1,741 | +23 | +1.3% | 40,200 |
| 2005/08/31 | 1,707 | 1,740 | 1,707 | 1,718 | +4 | +0.2% | 39,500 |
| 2005/08/30 | 1,712 | 1,721 | 1,706 | 1,714 | +8 | +0.5% | 24,400 |
| 2005/08/29 | 1,740 | 1,740 | 1,706 | 1,706 | -30 | -1.7% | 26,800 |
| 2005/08/26 | 1,750 | 1,750 | 1,720 | 1,736 | +3 | +0.2% | 49,400 |
| 2005/08/25 | 1,724 | 1,748 | 1,724 | 1,733 | +9 | +0.5% | 88,100 |
| 2005/08/24 | 1,705 | 1,735 | 1,705 | 1,724 | +27 | +1.6% | 63,400 |
| 2005/08/23 | 1,697 | 1,710 | 1,689 | 1,697 | +12 | +0.7% | 45,400 |
| 2005/08/22 | 1,676 | 1,698 | 1,667 | 1,685 | +10 | +0.6% | 69,600 |
| 2005/08/19 | 1,692 | 1,693 | 1,667 | 1,675 | -17 | -1% | 34,400 |
| 2005/08/18 | 1,700 | 1,703 | 1,692 | 1,692 | ±0 | ±0% | 16,000 |
| 2005/08/17 | 1,700 | 1,705 | 1,690 | 1,692 | -13 | -0.8% | 25,700 |
| 2005/08/16 | 1,699 | 1,709 | 1,688 | 1,705 | +7 | +0.4% | 20,200 |
| 2005/08/15 | 1,705 | 1,705 | 1,689 | 1,698 | -2 | -0.1% | 24,400 |
| 2005/08/12 | 1,702 | 1,713 | 1,665 | 1,700 | -1 | -0.1% | 49,700 |
| 2005/08/11 | 1,700 | 1,712 | 1,691 | 1,701 | +11 | +0.7% | 25,000 |
| 2005/08/10 | 1,679 | 1,696 | 1,672 | 1,690 | +41 | +2.5% | 44,900 |
| 2005/08/09 | 1,620 | 1,660 | 1,620 | 1,649 | +33 | +2% | 22,200 |
| 2005/08/08 | 1,611 | 1,628 | 1,589 | 1,616 | +4 | +0.2% | 54,400 |
| 2005/08/05 | 1,650 | 1,655 | 1,602 | 1,612 | -43 | -2.6% | 65,400 |
| 2005/08/04 | 1,664 | 1,670 | 1,651 | 1,655 | -9 | -0.5% | 39,500 |
| 2005/08/03 | 1,672 | 1,688 | 1,663 | 1,664 | -13 | -0.8% | 16,300 |
| 2005/08/02 | 1,680 | 1,693 | 1,666 | 1,677 | -3 | -0.2% | 28,200 |
| 2005/08/01 | 1,695 | 1,700 | 1,674 | 1,680 | -10 | -0.6% | 28,300 |
| 2005/07/29 | 1,691 | 1,706 | 1,690 | 1,690 | ±0 | ±0% | 28,200 |
| 2005/07/28 | 1,710 | 1,710 | 1,690 | 1,690 | -30 | -1.7% | 32,900 |
| 2005/07/27 | 1,705 | 1,730 | 1,705 | 1,720 | +15 | +0.9% | 17,800 |
| 2005/07/26 | 1,718 | 1,719 | 1,705 | 1,705 | -8 | -0.5% | 13,400 |
| 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 |
4901～
4950
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
