高砂香料工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 6,090 | 6,150 | 6,090 | 6,150 | +20 | +0.3% | 28,200 |
| 2025/04/16 | 6,110 | 6,180 | 6,090 | 6,130 | +20 | +0.3% | 38,700 |
| 2025/04/15 | 6,190 | 6,190 | 6,100 | 6,110 | -50 | -0.8% | 23,100 |
| 2025/04/14 | 6,070 | 6,170 | 6,070 | 6,160 | +150 | +2.5% | 30,300 |
| 2025/04/11 | 6,050 | 6,050 | 5,840 | 6,010 | -90 | -1.5% | 49,900 |
| 2025/04/10 | 6,220 | 6,220 | 6,030 | 6,100 | +280 | +4.8% | 48,000 |
| 2025/04/09 | 5,690 | 5,890 | 5,680 | 5,820 | ±0 | ±0% | 88,400 |
| 2025/04/08 | 5,710 | 5,940 | 5,680 | 5,820 | +270 | +4.9% | 68,600 |
| 2025/04/07 | 5,410 | 5,750 | 5,290 | 5,550 | -250 | -4.3% | 138,900 |
| 2025/04/04 | 5,880 | 5,940 | 5,660 | 5,800 | -280 | -4.6% | 86,000 |
| 2025/04/03 | 5,960 | 6,090 | 5,910 | 6,080 | -150 | -2.4% | 70,900 |
| 2025/04/02 | 6,450 | 6,450 | 6,190 | 6,230 | -240 | -3.7% | 67,400 |
| 2025/04/01 | 6,370 | 6,530 | 6,370 | 6,470 | +110 | +1.7% | 64,600 |
| 2025/03/31 | 6,380 | 6,470 | 6,300 | 6,360 | -190 | -2.9% | 90,000 |
| 2025/03/28 | 6,500 | 6,590 | 6,470 | 6,550 | -150 | -2.2% | 89,200 |
| 2025/03/27 | 6,660 | 6,700 | 6,520 | 6,700 | -60 | -0.9% | 69,200 |
| 2025/03/26 | 6,720 | 6,790 | 6,710 | 6,760 | +40 | +0.6% | 55,000 |
| 2025/03/25 | 6,770 | 6,840 | 6,700 | 6,720 | -100 | -1.5% | 50,200 |
| 2025/03/24 | 6,890 | 6,910 | 6,820 | 6,820 | ±0 | ±0% | 26,400 |
| 2025/03/21 | 6,920 | 6,920 | 6,810 | 6,820 | -130 | -1.9% | 42,400 |
| 2025/03/19 | 6,930 | 7,010 | 6,870 | 6,950 | -20 | -0.3% | 23,700 |
| 2025/03/18 | 7,000 | 7,210 | 6,970 | 6,970 | +10 | +0.1% | 52,800 |
| 2025/03/17 | 6,770 | 6,980 | 6,770 | 6,960 | +200 | +3% | 48,400 |
| 2025/03/14 | 6,800 | 6,830 | 6,750 | 6,760 | +40 | +0.6% | 44,700 |
| 2025/03/13 | 6,780 | 6,890 | 6,700 | 6,720 | -40 | -0.6% | 36,200 |
| 2025/03/12 | 6,660 | 6,810 | 6,620 | 6,760 | +200 | +3% | 51,900 |
| 2025/03/11 | 6,600 | 6,620 | 6,390 | 6,560 | -220 | -3.2% | 76,600 |
| 2025/03/10 | 6,870 | 6,940 | 6,740 | 6,780 | -30 | -0.4% | 36,500 |
| 2025/03/07 | 6,800 | 6,860 | 6,690 | 6,810 | -50 | -0.7% | 46,700 |
| 2025/03/06 | 6,800 | 6,900 | 6,780 | 6,860 | +100 | +1.5% | 48,000 |
| 2025/03/05 | 6,730 | 6,850 | 6,690 | 6,760 | +100 | +1.5% | 52,200 |
| 2025/03/04 | 6,690 | 6,730 | 6,600 | 6,660 | -90 | -1.3% | 51,300 |
| 2025/03/03 | 6,810 | 6,860 | 6,690 | 6,750 | ±0 | ±0% | 49,300 |
| 2025/02/28 | 6,660 | 6,750 | 6,550 | 6,750 | +120 | +1.8% | 85,900 |
| 2025/02/27 | 6,540 | 6,670 | 6,450 | 6,630 | +170 | +2.6% | 50,900 |
| 2025/02/26 | 6,400 | 6,460 | 6,350 | 6,460 | ±0 | ±0% | 37,100 |
| 2025/02/25 | 6,520 | 6,560 | 6,400 | 6,460 | -150 | -2.3% | 68,400 |
| 2025/02/21 | 6,490 | 6,700 | 6,490 | 6,610 | -40 | -0.6% | 61,700 |
| 2025/02/20 | 6,750 | 6,770 | 6,600 | 6,650 | -30 | -0.4% | 57,700 |
| 2025/02/19 | 6,750 | 6,780 | 6,580 | 6,680 | +30 | +0.5% | 105,000 |
| 2025/02/18 | 6,060 | 6,670 | 6,040 | 6,650 | +520 | +8.5% | 127,500 |
| 2025/02/17 | 6,450 | 6,770 | 6,110 | 6,130 | -20 | -0.3% | 350,000 |
| 2025/02/14 | 6,150 | 6,150 | 6,150 | 6,150 | +1,000 | +19.4% | 17,100 |
| 2025/02/13 | 5,170 | 5,190 | 5,110 | 5,150 | +80 | +1.6% | 72,500 |
| 2025/02/12 | 5,010 | 5,120 | 5,000 | 5,070 | +70 | +1.4% | 55,600 |
| 2025/02/10 | 4,975 | 5,050 | 4,975 | 5,000 | -30 | -0.6% | 34,600 |
| 2025/02/07 | 5,040 | 5,080 | 4,990 | 5,030 | +20 | +0.4% | 36,500 |
| 2025/02/06 | 5,050 | 5,070 | 4,985 | 5,010 | -40 | -0.8% | 31,500 |
| 2025/02/05 | 5,150 | 5,150 | 5,010 | 5,050 | -40 | -0.8% | 37,200 |
| 2025/02/04 | 5,190 | 5,190 | 5,090 | 5,090 | ±0 | ±0% | 31,300 |
1～
50
件表示中 / 3682件
類似銘柄と比較する
現在ご覧いただいている「高砂香」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 |
|---|---|---|---|---|---|---|---|---|
| 高砂香 | 615,000円 | +14.8% | +239.9% | 3.90% | 8.56倍 | 0.85倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クレハ | 248,300円 | -10.1% | -24.5% | 3.49% | 17.64倍 | 0.57倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| エスケー化研 | 869,000円 | +2.1% | -19.7% | 1.38% | 12.34倍 | 0.74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 |
| 長谷川香 | 276,000円 | +3.7% | +7.5% | 2.68% | 14.87倍 | 0.94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 |
| 扶桑化学 | 323,000円 | +17.7% | +38.0% | 2.26% | 10.26倍 | 1.15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 |
市場注目の銘柄
チャート関連のコラム
