長谷川香料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 3,140 | 3,150 | 3,110 | 3,110 | -10 | -0.3% | 26,500 |
| 2024/02/22 | 3,140 | 3,150 | 3,100 | 3,120 | -10 | -0.3% | 36,200 |
| 2024/02/21 | 3,160 | 3,170 | 3,110 | 3,130 | -55 | -1.7% | 42,000 |
| 2024/02/20 | 3,200 | 3,225 | 3,180 | 3,185 | -5 | -0.2% | 38,500 |
| 2024/02/19 | 3,215 | 3,220 | 3,175 | 3,190 | -20 | -0.6% | 17,500 |
| 2024/02/16 | 3,200 | 3,230 | 3,165 | 3,210 | +50 | +1.6% | 35,600 |
| 2024/02/15 | 3,200 | 3,210 | 3,115 | 3,160 | -10 | -0.3% | 43,800 |
| 2024/02/14 | 3,290 | 3,290 | 3,150 | 3,170 | -120 | -3.6% | 42,600 |
| 2024/02/13 | 3,245 | 3,305 | 3,210 | 3,290 | +75 | +2.3% | 68,900 |
| 2024/02/09 | 3,270 | 3,270 | 3,190 | 3,215 | -90 | -2.7% | 37,300 |
| 2024/02/08 | 3,335 | 3,335 | 3,260 | 3,305 | -10 | -0.3% | 30,900 |
| 2024/02/07 | 3,330 | 3,345 | 3,300 | 3,315 | -20 | -0.6% | 26,000 |
| 2024/02/06 | 3,340 | 3,385 | 3,330 | 3,335 | -30 | -0.9% | 19,700 |
| 2024/02/05 | 3,460 | 3,460 | 3,360 | 3,365 | -50 | -1.5% | 30,300 |
| 2024/02/02 | 3,315 | 3,425 | 3,315 | 3,415 | +80 | +2.4% | 32,600 |
| 2024/02/01 | 3,300 | 3,335 | 3,265 | 3,335 | -5 | -0.1% | 37,200 |
| 2024/01/31 | 3,255 | 3,340 | 3,255 | 3,340 | +40 | +1.2% | 27,500 |
| 2024/01/30 | 3,355 | 3,355 | 3,295 | 3,300 | -70 | -2.1% | 23,100 |
| 2024/01/29 | 3,235 | 3,370 | 3,235 | 3,370 | +135 | +4.2% | 33,600 |
| 2024/01/26 | 3,235 | 3,255 | 3,215 | 3,235 | ±0 | ±0% | 38,800 |
| 2024/01/25 | 3,185 | 3,235 | 3,185 | 3,235 | +50 | +1.6% | 35,500 |
| 2024/01/24 | 3,260 | 3,285 | 3,185 | 3,185 | -110 | -3.3% | 43,900 |
| 2024/01/23 | 3,280 | 3,310 | 3,265 | 3,295 | +55 | +1.7% | 44,000 |
| 2024/01/22 | 3,215 | 3,265 | 3,205 | 3,240 | +80 | +2.5% | 37,600 |
| 2024/01/19 | 3,175 | 3,175 | 3,135 | 3,160 | +5 | +0.2% | 23,600 |
| 2024/01/18 | 3,140 | 3,155 | 3,130 | 3,155 | +10 | +0.3% | 29,700 |
| 2024/01/17 | 3,160 | 3,230 | 3,145 | 3,145 | -20 | -0.6% | 30,900 |
| 2024/01/16 | 3,280 | 3,280 | 3,160 | 3,165 | -100 | -3.1% | 19,200 |
| 2024/01/15 | 3,175 | 3,280 | 3,175 | 3,265 | +85 | +2.7% | 27,700 |
| 2024/01/12 | 3,230 | 3,250 | 3,155 | 3,180 | -45 | -1.4% | 28,200 |
| 2024/01/11 | 3,175 | 3,235 | 3,175 | 3,225 | +90 | +2.9% | 47,900 |
| 2024/01/10 | 3,115 | 3,180 | 3,095 | 3,135 | +50 | +1.6% | 61,100 |
| 2024/01/09 | 3,095 | 3,110 | 3,075 | 3,085 | +25 | +0.8% | 32,700 |
| 2024/01/05 | 3,100 | 3,105 | 3,060 | 3,060 | -5 | -0.2% | 31,000 |
| 2024/01/04 | 3,085 | 3,085 | 3,020 | 3,065 | -40 | -1.3% | 44,600 |
| 2023/12/29 | 3,095 | 3,145 | 3,085 | 3,105 | ±0 | ±0% | 42,200 |
| 2023/12/28 | 3,130 | 3,130 | 3,090 | 3,105 | -55 | -1.7% | 24,300 |
| 2023/12/27 | 3,155 | 3,170 | 3,135 | 3,160 | +30 | +1% | 58,400 |
| 2023/12/26 | 3,145 | 3,165 | 3,130 | 3,130 | -15 | -0.5% | 44,200 |
| 2023/12/25 | 3,210 | 3,215 | 3,135 | 3,145 | -40 | -1.3% | 16,600 |
| 2023/12/22 | 3,140 | 3,215 | 3,140 | 3,185 | +45 | +1.4% | 48,000 |
| 2023/12/21 | 3,080 | 3,150 | 3,080 | 3,140 | +5 | +0.2% | 51,200 |
| 2023/12/20 | 3,135 | 3,160 | 3,130 | 3,135 | -45 | -1.4% | 25,400 |
| 2023/12/19 | 3,130 | 3,190 | 3,120 | 3,180 | +50 | +1.6% | 30,400 |
| 2023/12/18 | 3,145 | 3,155 | 3,105 | 3,130 | -85 | -2.6% | 41,400 |
| 2023/12/15 | 3,245 | 3,245 | 3,190 | 3,215 | +25 | +0.8% | 54,400 |
| 2023/12/14 | 3,245 | 3,245 | 3,155 | 3,190 | -25 | -0.8% | 36,400 |
| 2023/12/13 | 3,260 | 3,270 | 3,210 | 3,215 | -20 | -0.6% | 37,100 |
| 2023/12/12 | 3,260 | 3,265 | 3,215 | 3,235 | ±0 | ±0% | 32,500 |
| 2023/12/11 | 3,150 | 3,235 | 3,150 | 3,235 | +90 | +2.9% | 50,500 |
51～
100
件表示中 / 5913件
類似銘柄と比較する
現在ご覧いただいている「長谷川香」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 |
|---|---|---|---|---|---|---|---|---|
| 長谷川香 | 304,000円 | +2.5% | +7.5% | 2.04% | 18.53倍 | 1.08倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 信越ポリ | 158,900円 | +1.6% | +4.1% | 2.89% | 14.75倍 | 1.14倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| エスケー化研 | 831,000円 | +4.6% | -13.3% | 1.62% | 14.36倍 | 0.76倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| タカラバイオ | 102,500円 | -41.8% | -84.5% | 1.66% | 61.71倍 | 1.10倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| クミアイ化 | 82,100円 | +3.7% | -37.8% | 3.41% | 8.98倍 | 0.74倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
