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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 433.5 | 435.8 | 432 | 432.3 | +1 | +0.2% | 453,200 |
| 2017/07/07 | 427.8 | 434 | 427.5 | 431.3 | -1.3 | -0.3% | 687,600 |
| 2017/07/06 | 436.5 | 436.5 | 431 | 432.5 | -3 | -0.7% | 776,000 |
| 2017/07/05 | 432.5 | 435.5 | 430.5 | 435.5 | +5.3 | +1.2% | 744,000 |
| 2017/07/04 | 432.5 | 433 | 428 | 430.3 | +1.8 | +0.4% | 982,000 |
| 2017/07/03 | 430 | 432.3 | 428 | 428.5 | +1.3 | +0.3% | 608,400 |
| 2017/06/30 | 427 | 430 | 426 | 427.3 | -1.3 | -0.3% | 1,093,600 |
| 2017/06/29 | 428 | 429.3 | 425.8 | 428.5 | +5.3 | +1.2% | 842,000 |
| 2017/06/28 | 419.3 | 426.3 | 419 | 423.3 | +3.5 | +0.8% | 935,200 |
| 2017/06/27 | 415.3 | 420.5 | 415.3 | 419.8 | +4.3 | +1% | 864,000 |
| 2017/06/26 | 418.8 | 419.8 | 415.5 | 415.5 | -1.5 | -0.4% | 448,000 |
| 2017/06/23 | 415.8 | 418.8 | 415.5 | 417 | +2.8 | +0.7% | 730,000 |
| 2017/06/22 | 412.3 | 414.8 | 409.3 | 414.3 | +2.5 | +0.6% | 680,000 |
| 2017/06/21 | 412.3 | 414.5 | 410.5 | 411.8 | -3.8 | -0.9% | 746,000 |
| 2017/06/20 | 412.3 | 416 | 410.8 | 415.5 | +4.8 | +1.2% | 1,084,400 |
| 2017/06/19 | 410 | 412.8 | 408.8 | 410.8 | +2.5 | +0.6% | 817,600 |
| 2017/06/16 | 406.5 | 410 | 405.5 | 408.3 | +3.8 | +0.9% | 2,122,800 |
| 2017/06/15 | 404.5 | 408.3 | 403 | 404.5 | -0.8 | -0.2% | 882,800 |
| 2017/06/14 | 408 | 409.5 | 405.3 | 405.3 | -0.8 | -0.2% | 940,800 |
| 2017/06/13 | 405 | 408.5 | 403.8 | 406 | +2.5 | +0.6% | 696,000 |
| 2017/06/12 | 402.3 | 406.5 | 402.3 | 403.5 | -1.3 | -0.3% | 764,800 |
| 2017/06/09 | 401.8 | 406.3 | 400.3 | 404.8 | +2 | +0.5% | 1,050,400 |
| 2017/06/08 | 402.3 | 404.8 | 400.5 | 402.8 | +0.5 | +0.1% | 810,400 |
| 2017/06/07 | 401 | 405.3 | 401 | 402.3 | +3.5 | +0.9% | 764,400 |
| 2017/06/06 | 408.3 | 408.3 | 398.8 | 398.8 | -6.3 | -1.5% | 695,200 |
| 2017/06/05 | 407.8 | 408.3 | 404.3 | 405 | -4.8 | -1.2% | 724,000 |
| 2017/06/02 | 406.5 | 411.3 | 406.5 | 409.8 | +4.3 | +1% | 1,248,000 |
| 2017/06/01 | 393.8 | 405.5 | 393.8 | 405.5 | +10.5 | +2.7% | 1,324,400 |
| 2017/05/31 | 385.5 | 396.3 | 382.8 | 395 | +1 | +0.3% | 1,073,200 |
| 2017/05/30 | 391.8 | 395.5 | 389 | 394 | +2.5 | +0.6% | 664,400 |
| 2017/05/29 | 393.3 | 395.8 | 391.5 | 391.5 | -1.3 | -0.3% | 508,000 |
| 2017/05/26 | 397 | 398.5 | 392.8 | 392.8 | -2 | -0.5% | 648,400 |
| 2017/05/25 | 396 | 397.3 | 394.3 | 394.8 | -2.3 | -0.6% | 774,800 |
| 2017/05/24 | 396.3 | 397.8 | 394.5 | 397 | +5.3 | +1.3% | 1,012,000 |
| 2017/05/23 | 393.8 | 395 | 391 | 391.8 | -2.3 | -0.6% | 482,800 |
| 2017/05/22 | 393.8 | 399.5 | 392.3 | 394 | +1 | +0.3% | 454,800 |
| 2017/05/19 | 389.8 | 393.8 | 387.8 | 393 | +3 | +0.8% | 834,400 |
| 2017/05/18 | 392.8 | 392.8 | 389.3 | 390 | -6.8 | -1.7% | 779,600 |
| 2017/05/17 | 398.5 | 399.3 | 396.8 | 396.8 | -1.8 | -0.4% | 748,800 |
| 2017/05/16 | 396.8 | 399.3 | 396 | 398.5 | +2.8 | +0.7% | 776,400 |
| 2017/05/15 | 400.5 | 400.5 | 394.8 | 395.8 | -8.3 | -2% | 937,600 |
| 2017/05/12 | 404 | 405.8 | 402.8 | 404 | -0.3 | -0.1% | 737,200 |
| 2017/05/11 | 405.8 | 406.8 | 402.5 | 404.3 | +0.8 | +0.2% | 886,400 |
| 2017/05/10 | 400 | 404.3 | 398.5 | 403.5 | +4.5 | +1.1% | 1,562,000 |
| 2017/05/09 | 403 | 403.3 | 394.3 | 399 | -7.8 | -1.9% | 1,824,800 |
| 2017/05/08 | 414.5 | 414.5 | 404.3 | 406.8 | -8 | -1.9% | 2,505,200 |
| 2017/05/02 | 411.5 | 416.8 | 409.3 | 414.8 | +6 | +1.5% | 829,200 |
| 2017/05/01 | 403.8 | 409.5 | 402.3 | 408.8 | +5 | +1.2% | 824,000 |
| 2017/04/28 | 403.5 | 406 | 402.8 | 403.8 | -2.3 | -0.6% | 912,800 |
| 2017/04/27 | 404 | 406 | 403 | 406 | +1.5 | +0.4% | 586,000 |
2151～
2200
件表示中 / 3935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 | 117,650円 | +2.0% | +5.8% | 2.12% | 15.23倍 | 1.22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 |
| 神戸物産 | 280,450円 | +2.7% | -9.1% | 1.14% | 21.08倍 | 3.95倍 |
|
冷凍品など食材販売の「業務スーパー」をＦＣ展開。総菜店併設で中食も強化。輸入材料多い |
| メディパル | 281,500円 | +3.1% | +5.7% | 2.27% | 16.70倍 | 0.92倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| マクニカＨＤ | 259,400円 | +16.0% | -3.5% | 2.70% | 17.15倍 | 1.78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 |
| アルフレッサＨＤ | 235,900円 | +4.9% | -1.9% | 2.88% | 11.91倍 | 0.88倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
市場注目の銘柄
チャート関連のコラム
