長瀬産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/10/02 | 1,884 | 1,885 | 1,866 | 1,872 | -13 | -0.7% | 110,700 |
| 2017/09/29 | 1,884 | 1,890 | 1,872 | 1,885 | -2 | -0.1% | 150,800 |
| 2017/09/28 | 1,875 | 1,890 | 1,872 | 1,887 | +17 | +0.9% | 139,600 |
| 2017/09/27 | 1,873 | 1,875 | 1,842 | 1,870 | -15 | -0.8% | 116,100 |
| 2017/09/26 | 1,862 | 1,887 | 1,859 | 1,885 | +14 | +0.7% | 197,400 |
| 2017/09/25 | 1,880 | 1,881 | 1,866 | 1,871 | ±0 | ±0% | 173,900 |
| 2017/09/22 | 1,875 | 1,876 | 1,861 | 1,871 | -1 | -0.1% | 133,200 |
| 2017/09/21 | 1,866 | 1,888 | 1,866 | 1,872 | +17 | +0.9% | 231,300 |
| 2017/09/20 | 1,822 | 1,863 | 1,821 | 1,855 | +32 | +1.8% | 249,600 |
| 2017/09/19 | 1,818 | 1,833 | 1,800 | 1,823 | +3 | +0.2% | 464,500 |
| 2017/09/15 | 1,847 | 1,862 | 1,815 | 1,820 | -18 | -1% | 625,800 |
| 2017/09/14 | 1,856 | 1,859 | 1,832 | 1,838 | -9 | -0.5% | 101,500 |
| 2017/09/13 | 1,845 | 1,850 | 1,832 | 1,847 | +14 | +0.8% | 137,400 |
| 2017/09/12 | 1,850 | 1,850 | 1,819 | 1,833 | +11 | +0.6% | 138,400 |
| 2017/09/11 | 1,822 | 1,834 | 1,813 | 1,822 | +9 | +0.5% | 134,800 |
| 2017/09/08 | 1,805 | 1,828 | 1,805 | 1,813 | -13 | -0.7% | 226,800 |
| 2017/09/07 | 1,813 | 1,827 | 1,805 | 1,826 | +14 | +0.8% | 169,800 |
| 2017/09/06 | 1,807 | 1,816 | 1,792 | 1,812 | -15 | -0.8% | 168,900 |
| 2017/09/05 | 1,831 | 1,837 | 1,820 | 1,827 | +2 | +0.1% | 126,000 |
| 2017/09/04 | 1,852 | 1,858 | 1,820 | 1,825 | -38 | -2% | 142,800 |
| 2017/09/01 | 1,847 | 1,870 | 1,834 | 1,863 | +24 | +1.3% | 130,000 |
| 2017/08/31 | 1,839 | 1,852 | 1,834 | 1,839 | +1 | +0.1% | 142,900 |
| 2017/08/30 | 1,826 | 1,840 | 1,814 | 1,838 | +25 | +1.4% | 128,000 |
| 2017/08/29 | 1,789 | 1,817 | 1,789 | 1,813 | +7 | +0.4% | 138,800 |
| 2017/08/28 | 1,817 | 1,821 | 1,796 | 1,806 | -1 | -0.1% | 122,100 |
| 2017/08/25 | 1,797 | 1,811 | 1,787 | 1,807 | +14 | +0.8% | 191,500 |
| 2017/08/24 | 1,801 | 1,811 | 1,792 | 1,793 | -16 | -0.9% | 131,500 |
| 2017/08/23 | 1,832 | 1,836 | 1,805 | 1,809 | +1 | +0.1% | 163,300 |
| 2017/08/22 | 1,815 | 1,816 | 1,806 | 1,808 | -9 | -0.5% | 93,100 |
| 2017/08/21 | 1,802 | 1,819 | 1,802 | 1,817 | +31 | +1.7% | 112,600 |
| 2017/08/18 | 1,795 | 1,801 | 1,784 | 1,786 | -35 | -1.9% | 157,100 |
| 2017/08/17 | 1,819 | 1,833 | 1,812 | 1,821 | -7 | -0.4% | 116,700 |
| 2017/08/16 | 1,815 | 1,834 | 1,815 | 1,828 | -4 | -0.2% | 124,600 |
| 2017/08/15 | 1,830 | 1,845 | 1,823 | 1,832 | +22 | +1.2% | 158,900 |
| 2017/08/14 | 1,822 | 1,825 | 1,803 | 1,810 | -40 | -2.2% | 213,500 |
| 2017/08/10 | 1,842 | 1,862 | 1,839 | 1,850 | +8 | +0.4% | 170,600 |
| 2017/08/09 | 1,856 | 1,865 | 1,827 | 1,842 | -31 | -1.7% | 229,100 |
| 2017/08/08 | 1,908 | 1,913 | 1,870 | 1,873 | -37 | -1.9% | 246,700 |
| 2017/08/07 | 1,902 | 1,913 | 1,882 | 1,910 | +7 | +0.4% | 340,400 |
| 2017/08/04 | 1,800 | 1,912 | 1,800 | 1,903 | +127 | +7.2% | 548,000 |
| 2017/08/03 | 1,765 | 1,779 | 1,755 | 1,776 | +16 | +0.9% | 192,500 |
| 2017/08/02 | 1,750 | 1,769 | 1,734 | 1,760 | +15 | +0.9% | 208,100 |
| 2017/08/01 | 1,735 | 1,748 | 1,731 | 1,745 | +12 | +0.7% | 219,700 |
| 2017/07/31 | 1,732 | 1,739 | 1,723 | 1,733 | -6 | -0.3% | 263,700 |
| 2017/07/28 | 1,740 | 1,740 | 1,729 | 1,739 | -9 | -0.5% | 191,800 |
| 2017/07/27 | 1,755 | 1,761 | 1,741 | 1,748 | -9 | -0.5% | 159,500 |
| 2017/07/26 | 1,772 | 1,779 | 1,754 | 1,757 | -11 | -0.6% | 130,800 |
| 2017/07/25 | 1,780 | 1,781 | 1,763 | 1,768 | -24 | -1.3% | 189,300 |
| 2017/07/24 | 1,782 | 1,793 | 1,771 | 1,792 | ±0 | ±0% | 198,900 |
| 2017/07/21 | 1,777 | 1,792 | 1,771 | 1,792 | +4 | +0.2% | 130,400 |
1851～
1900
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「長瀬産」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 |
|---|---|---|---|---|---|---|---|---|
| 長瀬産 | 252,900円 | +4.4% | +15.1% | 3.56% | 9.80倍 | 0.68倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| 東邦ＨＤ | 466,100円 | +1.0% | -7.7% | 1.39% | 17.26倍 | 1.11倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
| 岩谷産 | 136,500円 | +6.4% | +10.0% | 2.38% | 5.82倍 | 0.84倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
| ＰＡＬＴＡＣ | 396,800円 | +3.3% | +3.8% | 2.65% | 11.12倍 | 0.86倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 三菱食品 | 535,000円 | +2.6% | +5.1% | 3.46% | 10.18倍 | 1.11倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
