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 |
|---|---|---|---|---|---|---|---|
| 2017/06/07 | 1,604 | 1,621 | 1,604 | 1,609 | +14 | +0.9% | 191,100 |
| 2017/06/06 | 1,633 | 1,633 | 1,595 | 1,595 | -25 | -1.5% | 173,800 |
| 2017/06/05 | 1,631 | 1,633 | 1,617 | 1,620 | -19 | -1.2% | 181,000 |
| 2017/06/02 | 1,626 | 1,645 | 1,626 | 1,639 | +17 | +1% | 312,000 |
| 2017/06/01 | 1,575 | 1,622 | 1,575 | 1,622 | +42 | +2.7% | 331,100 |
| 2017/05/31 | 1,542 | 1,585 | 1,531 | 1,580 | +4 | +0.3% | 268,300 |
| 2017/05/30 | 1,567 | 1,582 | 1,556 | 1,576 | +10 | +0.6% | 166,100 |
| 2017/05/29 | 1,573 | 1,583 | 1,566 | 1,566 | -5 | -0.3% | 127,000 |
| 2017/05/26 | 1,588 | 1,594 | 1,571 | 1,571 | -8 | -0.5% | 162,100 |
| 2017/05/25 | 1,584 | 1,589 | 1,577 | 1,579 | -9 | -0.6% | 193,700 |
| 2017/05/24 | 1,585 | 1,591 | 1,578 | 1,588 | +21 | +1.3% | 253,000 |
| 2017/05/23 | 1,575 | 1,580 | 1,564 | 1,567 | -9 | -0.6% | 120,700 |
| 2017/05/22 | 1,575 | 1,598 | 1,569 | 1,576 | +4 | +0.3% | 113,700 |
| 2017/05/19 | 1,559 | 1,575 | 1,551 | 1,572 | +12 | +0.8% | 208,600 |
| 2017/05/18 | 1,571 | 1,571 | 1,557 | 1,560 | -27 | -1.7% | 194,900 |
| 2017/05/17 | 1,594 | 1,597 | 1,587 | 1,587 | -7 | -0.4% | 187,200 |
| 2017/05/16 | 1,587 | 1,597 | 1,584 | 1,594 | +11 | +0.7% | 194,100 |
| 2017/05/15 | 1,602 | 1,602 | 1,579 | 1,583 | -33 | -2% | 234,400 |
| 2017/05/12 | 1,616 | 1,623 | 1,611 | 1,616 | -1 | -0.1% | 184,300 |
| 2017/05/11 | 1,623 | 1,627 | 1,610 | 1,617 | +3 | +0.2% | 221,600 |
| 2017/05/10 | 1,600 | 1,617 | 1,594 | 1,614 | +18 | +1.1% | 390,500 |
| 2017/05/09 | 1,612 | 1,613 | 1,577 | 1,596 | -31 | -1.9% | 456,200 |
| 2017/05/08 | 1,658 | 1,658 | 1,617 | 1,627 | -32 | -1.9% | 626,300 |
| 2017/05/02 | 1,646 | 1,667 | 1,637 | 1,659 | +24 | +1.5% | 207,300 |
| 2017/05/01 | 1,615 | 1,638 | 1,609 | 1,635 | +20 | +1.2% | 206,000 |
| 2017/04/28 | 1,614 | 1,624 | 1,611 | 1,615 | -9 | -0.6% | 228,200 |
| 2017/04/27 | 1,616 | 1,624 | 1,612 | 1,624 | +6 | +0.4% | 146,500 |
| 2017/04/26 | 1,604 | 1,619 | 1,598 | 1,618 | +35 | +2.2% | 143,800 |
| 2017/04/25 | 1,569 | 1,584 | 1,566 | 1,583 | +13 | +0.8% | 175,400 |
| 2017/04/24 | 1,567 | 1,574 | 1,552 | 1,570 | +23 | +1.5% | 162,400 |
| 2017/04/21 | 1,539 | 1,549 | 1,530 | 1,547 | +31 | +2% | 129,800 |
| 2017/04/20 | 1,511 | 1,526 | 1,511 | 1,516 | +2 | +0.1% | 189,400 |
| 2017/04/19 | 1,502 | 1,519 | 1,502 | 1,514 | +1 | +0.1% | 223,600 |
| 2017/04/18 | 1,512 | 1,528 | 1,510 | 1,513 | +5 | +0.3% | 170,100 |
| 2017/04/17 | 1,502 | 1,510 | 1,494 | 1,508 | -1 | -0.1% | 92,800 |
| 2017/04/14 | 1,510 | 1,523 | 1,505 | 1,509 | -9 | -0.6% | 136,500 |
| 2017/04/13 | 1,516 | 1,571 | 1,504 | 1,518 | -23 | -1.5% | 540,000 |
| 2017/04/12 | 1,543 | 1,546 | 1,532 | 1,541 | -9 | -0.6% | 185,800 |
| 2017/04/11 | 1,540 | 1,556 | 1,540 | 1,550 | +2 | +0.1% | 230,900 |
| 2017/04/10 | 1,542 | 1,553 | 1,532 | 1,548 | +16 | +1% | 162,800 |
| 2017/04/07 | 1,528 | 1,545 | 1,523 | 1,532 | +20 | +1.3% | 295,200 |
| 2017/04/06 | 1,535 | 1,539 | 1,511 | 1,512 | -28 | -1.8% | 178,400 |
| 2017/04/05 | 1,548 | 1,561 | 1,532 | 1,540 | +2 | +0.1% | 197,700 |
| 2017/04/04 | 1,540 | 1,552 | 1,528 | 1,538 | -13 | -0.8% | 286,000 |
| 2017/04/03 | 1,552 | 1,557 | 1,542 | 1,551 | ±0 | ±0% | 183,900 |
| 2017/03/31 | 1,588 | 1,588 | 1,550 | 1,551 | -27 | -1.7% | 273,200 |
| 2017/03/30 | 1,583 | 1,596 | 1,576 | 1,578 | -7 | -0.4% | 136,600 |
| 2017/03/29 | 1,588 | 1,596 | 1,572 | 1,585 | -3 | -0.2% | 187,600 |
| 2017/03/28 | 1,575 | 1,589 | 1,571 | 1,588 | +23 | +1.5% | 372,500 |
| 2017/03/27 | 1,556 | 1,570 | 1,553 | 1,565 | -22 | -1.4% | 299,400 |
1951～
2000
件表示中 / 3712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 | 274,200円 | +1.1% | +0.3% | 3.46% | 9.44倍 | 0.74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 | 460,700円 | +3.5% | +9.1% | 1.95% | 18.37倍 | 1.13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 |
| マクニカＨＤ | 185,400円 | +1.5% | +3.2% | 3.78% | 12.26倍 | 1.31倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| 三菱食品 | 632,000円 | - | - | 0.00% | - | 1.26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 |
| ＰＡＬＴＡＣ | 411,200円 | +3.5% | +1.6% | 2.92% | 11.52倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
