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 |
|---|---|---|---|---|---|---|---|
| 2013/11/08 | 1,104 | 1,140 | 1,100 | 1,136 | +2 | +0.2% | 405,500 |
| 2013/11/07 | 1,165 | 1,180 | 1,132 | 1,134 | -86 | -7% | 653,100 |
| 2013/11/06 | 1,203 | 1,231 | 1,199 | 1,220 | +17 | +1.4% | 142,700 |
| 2013/11/05 | 1,212 | 1,226 | 1,190 | 1,203 | -1 | -0.1% | 165,000 |
| 2013/11/01 | 1,229 | 1,229 | 1,201 | 1,204 | -15 | -1.2% | 233,300 |
| 2013/10/31 | 1,228 | 1,239 | 1,217 | 1,219 | -4 | -0.3% | 198,300 |
| 2013/10/30 | 1,203 | 1,225 | 1,193 | 1,223 | +34 | +2.9% | 238,800 |
| 2013/10/29 | 1,191 | 1,197 | 1,182 | 1,189 | -15 | -1.2% | 146,300 |
| 2013/10/28 | 1,181 | 1,204 | 1,181 | 1,204 | +27 | +2.3% | 140,700 |
| 2013/10/25 | 1,209 | 1,209 | 1,177 | 1,177 | -32 | -2.6% | 187,000 |
| 2013/10/24 | 1,184 | 1,211 | 1,181 | 1,209 | +23 | +1.9% | 147,700 |
| 2013/10/23 | 1,213 | 1,218 | 1,186 | 1,186 | -29 | -2.4% | 241,000 |
| 2013/10/22 | 1,205 | 1,218 | 1,201 | 1,215 | +14 | +1.2% | 192,700 |
| 2013/10/21 | 1,182 | 1,205 | 1,182 | 1,201 | +22 | +1.9% | 188,000 |
| 2013/10/18 | 1,197 | 1,197 | 1,176 | 1,179 | -19 | -1.6% | 224,800 |
| 2013/10/17 | 1,188 | 1,198 | 1,183 | 1,198 | +18 | +1.5% | 195,500 |
| 2013/10/16 | 1,180 | 1,198 | 1,174 | 1,180 | +2 | +0.2% | 188,500 |
| 2013/10/15 | 1,208 | 1,215 | 1,177 | 1,178 | -24 | -2% | 304,900 |
| 2013/10/11 | 1,181 | 1,217 | 1,181 | 1,202 | +30 | +2.6% | 246,800 |
| 2013/10/10 | 1,169 | 1,180 | 1,160 | 1,172 | +3 | +0.3% | 242,000 |
| 2013/10/09 | 1,150 | 1,173 | 1,139 | 1,169 | +6 | +0.5% | 248,200 |
| 2013/10/08 | 1,153 | 1,174 | 1,152 | 1,163 | -1 | -0.1% | 297,900 |
| 2013/10/07 | 1,192 | 1,208 | 1,162 | 1,164 | -34 | -2.8% | 278,300 |
| 2013/10/04 | 1,193 | 1,215 | 1,193 | 1,198 | -11 | -0.9% | 151,100 |
| 2013/10/03 | 1,214 | 1,230 | 1,209 | 1,209 | -7 | -0.6% | 139,400 |
| 2013/10/02 | 1,246 | 1,255 | 1,211 | 1,216 | -30 | -2.4% | 194,500 |
| 2013/10/01 | 1,248 | 1,276 | 1,243 | 1,246 | -1 | -0.1% | 140,200 |
| 2013/09/30 | 1,252 | 1,261 | 1,238 | 1,247 | -28 | -2.2% | 144,000 |
| 2013/09/27 | 1,284 | 1,284 | 1,263 | 1,275 | -3 | -0.2% | 136,300 |
| 2013/09/26 | 1,256 | 1,278 | 1,237 | 1,278 | +8 | +0.6% | 162,000 |
| 2013/09/25 | 1,303 | 1,306 | 1,265 | 1,270 | -37 | -2.8% | 369,200 |
| 2013/09/24 | 1,288 | 1,313 | 1,280 | 1,307 | +13 | +1% | 175,500 |
| 2013/09/20 | 1,300 | 1,303 | 1,284 | 1,294 | -2 | -0.2% | 250,200 |
| 2013/09/19 | 1,296 | 1,297 | 1,268 | 1,296 | +28 | +2.2% | 247,700 |
| 2013/09/18 | 1,262 | 1,280 | 1,254 | 1,268 | +26 | +2.1% | 251,200 |
| 2013/09/17 | 1,240 | 1,263 | 1,235 | 1,242 | +13 | +1.1% | 225,600 |
| 2013/09/13 | 1,208 | 1,241 | 1,204 | 1,229 | +11 | +0.9% | 337,000 |
| 2013/09/12 | 1,207 | 1,229 | 1,206 | 1,218 | +7 | +0.6% | 186,800 |
| 2013/09/11 | 1,225 | 1,229 | 1,206 | 1,211 | -14 | -1.1% | 251,700 |
| 2013/09/10 | 1,223 | 1,234 | 1,215 | 1,225 | +17 | +1.4% | 281,700 |
| 2013/09/09 | 1,244 | 1,254 | 1,198 | 1,208 | +3 | +0.2% | 275,100 |
| 2013/09/06 | 1,210 | 1,223 | 1,192 | 1,205 | +8 | +0.7% | 127,800 |
| 2013/09/05 | 1,216 | 1,230 | 1,194 | 1,197 | -18 | -1.5% | 169,400 |
| 2013/09/04 | 1,200 | 1,220 | 1,195 | 1,215 | -3 | -0.2% | 121,500 |
| 2013/09/03 | 1,208 | 1,234 | 1,208 | 1,218 | +30 | +2.5% | 178,400 |
| 2013/09/02 | 1,187 | 1,200 | 1,176 | 1,188 | +13 | +1.1% | 103,000 |
| 2013/08/30 | 1,202 | 1,217 | 1,174 | 1,175 | -20 | -1.7% | 292,900 |
| 2013/08/29 | 1,207 | 1,219 | 1,194 | 1,195 | -19 | -1.6% | 245,200 |
| 2013/08/28 | 1,236 | 1,240 | 1,212 | 1,214 | -62 | -4.9% | 258,600 |
| 2013/08/27 | 1,264 | 1,292 | 1,259 | 1,276 | +12 | +0.9% | 179,800 |
2851～
2900
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
