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 |
|---|---|---|---|---|---|---|---|
| 2023/12/11 | 3,150 | 3,235 | 3,150 | 3,235 | +90 | +2.9% | 50,500 |
| 2023/12/08 | 3,180 | 3,210 | 3,130 | 3,145 | -35 | -1.1% | 73,300 |
| 2023/12/07 | 3,215 | 3,225 | 3,170 | 3,180 | -75 | -2.3% | 32,000 |
| 2023/12/06 | 3,170 | 3,265 | 3,165 | 3,255 | +105 | +3.3% | 42,400 |
| 2023/12/05 | 3,215 | 3,235 | 3,150 | 3,150 | -65 | -2% | 40,900 |
| 2023/12/04 | 3,175 | 3,220 | 3,160 | 3,215 | -15 | -0.5% | 26,000 |
| 2023/12/01 | 3,275 | 3,275 | 3,215 | 3,230 | +10 | +0.3% | 39,400 |
| 2023/11/30 | 3,255 | 3,280 | 3,210 | 3,220 | -55 | -1.7% | 61,800 |
| 2023/11/29 | 3,295 | 3,310 | 3,270 | 3,275 | -25 | -0.8% | 20,500 |
| 2023/11/28 | 3,265 | 3,310 | 3,260 | 3,300 | +35 | +1.1% | 24,600 |
| 2023/11/27 | 3,370 | 3,370 | 3,255 | 3,265 | -105 | -3.1% | 55,300 |
| 2023/11/24 | 3,340 | 3,385 | 3,340 | 3,370 | +30 | +0.9% | 17,000 |
| 2023/11/22 | 3,280 | 3,360 | 3,280 | 3,340 | +50 | +1.5% | 20,400 |
| 2023/11/21 | 3,280 | 3,305 | 3,250 | 3,290 | +20 | +0.6% | 33,900 |
| 2023/11/20 | 3,315 | 3,340 | 3,270 | 3,270 | -45 | -1.4% | 36,900 |
| 2023/11/17 | 3,280 | 3,315 | 3,245 | 3,315 | +70 | +2.2% | 49,300 |
| 2023/11/16 | 3,260 | 3,335 | 3,230 | 3,245 | -60 | -1.8% | 43,200 |
| 2023/11/15 | 3,310 | 3,325 | 3,285 | 3,305 | +45 | +1.4% | 27,900 |
| 2023/11/14 | 3,330 | 3,340 | 3,245 | 3,260 | -35 | -1.1% | 43,200 |
| 2023/11/13 | 3,290 | 3,315 | 3,255 | 3,295 | +5 | +0.2% | 34,900 |
| 2023/11/10 | 3,260 | 3,300 | 3,250 | 3,290 | +25 | +0.8% | 34,200 |
| 2023/11/09 | 3,205 | 3,265 | 3,175 | 3,265 | +40 | +1.2% | 87,600 |
| 2023/11/08 | 3,310 | 3,310 | 3,165 | 3,225 | -60 | -1.8% | 72,900 |
| 2023/11/07 | 3,355 | 3,380 | 3,280 | 3,285 | -90 | -2.7% | 41,700 |
| 2023/11/06 | 3,320 | 3,375 | 3,305 | 3,375 | +125 | +3.8% | 94,700 |
| 2023/11/02 | 3,270 | 3,285 | 3,215 | 3,250 | ±0 | ±0% | 35,800 |
| 2023/11/01 | 3,250 | 3,260 | 3,205 | 3,250 | +130 | +4.2% | 76,000 |
| 2023/10/31 | 3,055 | 3,130 | 3,050 | 3,120 | +65 | +2.1% | 65,900 |
| 2023/10/30 | 3,040 | 3,070 | 3,015 | 3,055 | -55 | -1.8% | 48,800 |
| 2023/10/27 | 3,060 | 3,110 | 3,045 | 3,110 | +95 | +3.2% | 48,300 |
| 2023/10/26 | 3,035 | 3,075 | 3,000 | 3,015 | -20 | -0.7% | 45,600 |
| 2023/10/25 | 3,050 | 3,085 | 3,015 | 3,035 | -5 | -0.2% | 83,300 |
| 2023/10/24 | 3,025 | 3,060 | 2,945 | 3,040 | +20 | +0.7% | 52,300 |
| 2023/10/23 | 3,050 | 3,065 | 3,015 | 3,020 | -50 | -1.6% | 46,200 |
| 2023/10/20 | 3,040 | 3,095 | 3,015 | 3,070 | -30 | -1% | 34,300 |
| 2023/10/19 | 3,100 | 3,130 | 3,085 | 3,100 | -55 | -1.7% | 44,900 |
| 2023/10/18 | 3,240 | 3,240 | 3,115 | 3,155 | -65 | -2% | 69,200 |
| 2023/10/17 | 3,190 | 3,240 | 3,170 | 3,220 | +80 | +2.5% | 69,200 |
| 2023/10/16 | 3,145 | 3,200 | 3,105 | 3,140 | -60 | -1.9% | 46,700 |
| 2023/10/13 | 3,220 | 3,245 | 3,190 | 3,200 | -40 | -1.2% | 54,700 |
| 2023/10/12 | 3,135 | 3,250 | 3,135 | 3,240 | +35 | +1.1% | 38,400 |
| 2023/10/11 | 3,190 | 3,235 | 3,160 | 3,205 | ±0 | ±0% | 55,200 |
| 2023/10/10 | 3,115 | 3,210 | 3,115 | 3,205 | +110 | +3.6% | 65,000 |
| 2023/10/06 | 3,095 | 3,155 | 3,090 | 3,095 | +45 | +1.5% | 69,500 |
| 2023/10/05 | 2,951 | 3,075 | 2,948 | 3,050 | +144 | +5% | 60,400 |
| 2023/10/04 | 2,903 | 2,939 | 2,838 | 2,906 | -25 | -0.9% | 109,900 |
| 2023/10/03 | 3,000 | 3,010 | 2,931 | 2,931 | -89 | -2.9% | 81,200 |
| 2023/10/02 | 3,055 | 3,105 | 3,010 | 3,020 | -30 | -1% | 79,400 |
| 2023/09/29 | 3,160 | 3,165 | 3,030 | 3,050 | -105 | -3.3% | 67,300 |
| 2023/09/28 | 3,230 | 3,250 | 3,130 | 3,155 | -120 | -3.7% | 103,800 |
101～
150
件表示中 / 5914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 | 317,000円 | +2.5% | +7.5% | 1.96% | 19.32倍 | 1.10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 |
| トリケミカル | 442,500円 | +32.4% | +49.0% | 0.68% | 38.55倍 | 5.22倍 |
|
先端半導体製造に必要な化学材料を多品種少量生産。韓国に３５％出資合弁。台湾、国内増強急ぐ |
| 扶桑化学 | 391,500円 | +10.2% | -5.3% | 1.69% | 18.65倍 | 1.45倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 信越ポリ | 163,400円 | +1.6% | +4.1% | 2.82% | 15.16倍 | 1.17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 | 825,000円 | +4.6% | -13.3% | 1.64% | 14.26倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
