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 |
|---|---|---|---|---|---|---|---|
| 2017/05/01 | 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 |
| 2017/03/24 | 1,557 | 1,590 | 1,555 | 1,587 | +33 | +2.1% | 392,600 |
| 2017/03/23 | 1,553 | 1,558 | 1,543 | 1,554 | +1 | +0.1% | 262,800 |
| 2017/03/22 | 1,572 | 1,576 | 1,551 | 1,553 | -43 | -2.7% | 252,900 |
| 2017/03/21 | 1,583 | 1,607 | 1,583 | 1,596 | +5 | +0.3% | 214,000 |
| 2017/03/17 | 1,585 | 1,595 | 1,572 | 1,591 | -6 | -0.4% | 284,100 |
| 2017/03/16 | 1,579 | 1,603 | 1,576 | 1,597 | +4 | +0.3% | 267,300 |
| 2017/03/15 | 1,600 | 1,603 | 1,586 | 1,593 | -17 | -1.1% | 158,700 |
| 2017/03/14 | 1,623 | 1,628 | 1,607 | 1,610 | ±0 | ±0% | 140,900 |
| 2017/03/13 | 1,602 | 1,612 | 1,596 | 1,610 | +1 | +0.1% | 164,600 |
| 2017/03/10 | 1,624 | 1,627 | 1,604 | 1,609 | +7 | +0.4% | 319,100 |
| 2017/03/09 | 1,612 | 1,612 | 1,594 | 1,602 | ±0 | ±0% | 239,900 |
| 2017/03/08 | 1,612 | 1,613 | 1,591 | 1,602 | -13 | -0.8% | 192,200 |
| 2017/03/07 | 1,618 | 1,629 | 1,611 | 1,615 | -3 | -0.2% | 121,400 |
| 2017/03/06 | 1,614 | 1,629 | 1,612 | 1,618 | +11 | +0.7% | 138,200 |
| 2017/03/03 | 1,622 | 1,622 | 1,600 | 1,607 | -26 | -1.6% | 263,100 |
| 2017/03/02 | 1,658 | 1,660 | 1,630 | 1,633 | ±0 | ±0% | 219,900 |
| 2017/03/01 | 1,619 | 1,633 | 1,605 | 1,633 | ±0 | ±0% | 285,100 |
| 2017/02/28 | 1,629 | 1,663 | 1,627 | 1,633 | +13 | +0.8% | 234,700 |
| 2017/02/27 | 1,622 | 1,629 | 1,602 | 1,620 | -23 | -1.4% | 180,000 |
| 2017/02/24 | 1,645 | 1,657 | 1,625 | 1,643 | -21 | -1.3% | 239,400 |
| 2017/02/23 | 1,664 | 1,665 | 1,647 | 1,664 | +3 | +0.2% | 154,600 |
| 2017/02/22 | 1,658 | 1,664 | 1,651 | 1,661 | +3 | +0.2% | 167,500 |
| 2017/02/21 | 1,649 | 1,663 | 1,642 | 1,658 | +9 | +0.5% | 130,300 |
| 2017/02/20 | 1,630 | 1,652 | 1,628 | 1,649 | +8 | +0.5% | 137,000 |
2001～
2050
件表示中 / 3738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 | 280,800円 | +1.1% | +0.3% | 3.38% | 9.52倍 | 0.75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 | 475,900円 | +3.5% | +9.1% | 1.89% | 18.86倍 | 1.15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 | 193,100円 | +1.5% | +3.2% | 3.63% | 12.76倍 | 1.36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 |
|
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、菓子等総合展開。三菱商事がＴＯＢ |
| ＰＡＬＴＡＣ | 410,300円 | +3.5% | +1.6% | 2.92% | 11.50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
