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 |
|---|---|---|---|---|---|---|---|
| 2015/11/26 | 1,563 | 1,567 | 1,552 | 1,560 | ±0 | ±0% | 208,700 |
| 2015/11/25 | 1,556 | 1,569 | 1,553 | 1,560 | +1 | +0.1% | 286,600 |
| 2015/11/24 | 1,547 | 1,564 | 1,541 | 1,559 | +8 | +0.5% | 311,300 |
| 2015/11/20 | 1,542 | 1,551 | 1,532 | 1,551 | +9 | +0.6% | 269,200 |
| 2015/11/19 | 1,550 | 1,556 | 1,537 | 1,542 | +5 | +0.3% | 323,600 |
| 2015/11/18 | 1,569 | 1,574 | 1,524 | 1,537 | -26 | -1.7% | 425,100 |
| 2015/11/17 | 1,561 | 1,569 | 1,554 | 1,563 | +20 | +1.3% | 340,100 |
| 2015/11/16 | 1,539 | 1,549 | 1,534 | 1,543 | -16 | -1% | 185,900 |
| 2015/11/13 | 1,553 | 1,561 | 1,535 | 1,559 | -2 | -0.1% | 313,300 |
| 2015/11/12 | 1,549 | 1,570 | 1,544 | 1,561 | +12 | +0.8% | 267,400 |
| 2015/11/11 | 1,530 | 1,555 | 1,524 | 1,549 | +10 | +0.6% | 231,900 |
| 2015/11/10 | 1,519 | 1,544 | 1,501 | 1,539 | -11 | -0.7% | 243,700 |
| 2015/11/09 | 1,539 | 1,558 | 1,529 | 1,550 | +24 | +1.6% | 327,800 |
| 2015/11/06 | 1,510 | 1,530 | 1,502 | 1,526 | +20 | +1.3% | 280,100 |
| 2015/11/05 | 1,503 | 1,513 | 1,490 | 1,506 | +13 | +0.9% | 274,300 |
| 2015/11/04 | 1,501 | 1,520 | 1,483 | 1,493 | +17 | +1.2% | 259,100 |
| 2015/11/02 | 1,490 | 1,497 | 1,474 | 1,476 | -36 | -2.4% | 254,600 |
| 2015/10/30 | 1,533 | 1,533 | 1,499 | 1,512 | -21 | -1.4% | 412,500 |
| 2015/10/29 | 1,550 | 1,554 | 1,528 | 1,533 | +6 | +0.4% | 701,900 |
| 2015/10/28 | 1,529 | 1,533 | 1,515 | 1,527 | +7 | +0.5% | 205,200 |
| 2015/10/27 | 1,545 | 1,545 | 1,516 | 1,520 | -22 | -1.4% | 158,100 |
| 2015/10/26 | 1,543 | 1,552 | 1,527 | 1,542 | +19 | +1.2% | 212,500 |
| 2015/10/23 | 1,520 | 1,537 | 1,512 | 1,523 | +38 | +2.6% | 231,100 |
| 2015/10/22 | 1,480 | 1,502 | 1,480 | 1,485 | -8 | -0.5% | 140,300 |
| 2015/10/21 | 1,451 | 1,495 | 1,451 | 1,493 | +42 | +2.9% | 156,700 |
| 2015/10/20 | 1,448 | 1,460 | 1,445 | 1,451 | +9 | +0.6% | 115,800 |
| 2015/10/19 | 1,452 | 1,464 | 1,431 | 1,442 | -15 | -1% | 182,200 |
| 2015/10/16 | 1,468 | 1,481 | 1,452 | 1,457 | -2 | -0.1% | 211,500 |
| 2015/10/15 | 1,434 | 1,471 | 1,430 | 1,459 | +26 | +1.8% | 226,400 |
| 2015/10/14 | 1,445 | 1,446 | 1,421 | 1,433 | -35 | -2.4% | 344,900 |
| 2015/10/13 | 1,475 | 1,483 | 1,457 | 1,468 | -27 | -1.8% | 284,500 |
| 2015/10/09 | 1,463 | 1,495 | 1,456 | 1,495 | +44 | +3% | 197,800 |
| 2015/10/08 | 1,476 | 1,476 | 1,442 | 1,451 | -25 | -1.7% | 353,000 |
| 2015/10/07 | 1,461 | 1,484 | 1,449 | 1,476 | +20 | +1.4% | 199,400 |
| 2015/10/06 | 1,478 | 1,495 | 1,452 | 1,456 | +8 | +0.6% | 235,300 |
| 2015/10/05 | 1,446 | 1,459 | 1,437 | 1,448 | +15 | +1% | 139,500 |
| 2015/10/02 | 1,401 | 1,435 | 1,380 | 1,433 | +19 | +1.3% | 188,300 |
| 2015/10/01 | 1,400 | 1,427 | 1,379 | 1,414 | +28 | +2% | 240,200 |
| 2015/09/30 | 1,362 | 1,395 | 1,362 | 1,386 | +46 | +3.4% | 202,200 |
| 2015/09/29 | 1,373 | 1,403 | 1,337 | 1,340 | -58 | -4.1% | 273,200 |
| 2015/09/28 | 1,412 | 1,418 | 1,389 | 1,398 | -11 | -0.8% | 243,500 |
| 2015/09/25 | 1,416 | 1,416 | 1,381 | 1,409 | +16 | +1.1% | 227,100 |
| 2015/09/24 | 1,414 | 1,435 | 1,391 | 1,393 | -47 | -3.3% | 170,700 |
| 2015/09/18 | 1,442 | 1,447 | 1,412 | 1,440 | -27 | -1.8% | 393,200 |
| 2015/09/17 | 1,469 | 1,481 | 1,457 | 1,467 | +10 | +0.7% | 89,300 |
| 2015/09/16 | 1,455 | 1,460 | 1,435 | 1,457 | +14 | +1% | 106,600 |
| 2015/09/15 | 1,449 | 1,465 | 1,434 | 1,443 | +6 | +0.4% | 136,200 |
| 2015/09/14 | 1,442 | 1,482 | 1,429 | 1,437 | +11 | +0.8% | 243,000 |
| 2015/09/11 | 1,396 | 1,433 | 1,396 | 1,426 | ±0 | ±0% | 298,900 |
| 2015/09/10 | 1,409 | 1,435 | 1,402 | 1,426 | -18 | -1.2% | 81,200 |
2351～
2400
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 | 280,200円 | +1.1% | +0.3% | 3.39% | 9.50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 | 477,500円 | +3.5% | +9.1% | 1.88% | 18.92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 | 192,800円 | +1.5% | +3.2% | 3.63% | 12.74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 | 631,000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
