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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 8,200 | 8,200 | 8,030 | 8,030 | -160 | -2% | 32,600 |
| 2025/09/11 | 8,280 | 8,310 | 8,160 | 8,190 | -30 | -0.4% | 25,700 |
| 2025/09/10 | 8,200 | 8,270 | 8,200 | 8,220 | +20 | +0.2% | 17,600 |
| 2025/09/09 | 8,150 | 8,290 | 8,110 | 8,200 | +60 | +0.7% | 38,500 |
| 2025/09/08 | 8,180 | 8,210 | 8,140 | 8,140 | +30 | +0.4% | 19,400 |
| 2025/09/05 | 8,100 | 8,180 | 8,040 | 8,110 | +30 | +0.4% | 25,500 |
| 2025/09/04 | 8,030 | 8,110 | 7,970 | 8,080 | -30 | -0.4% | 41,600 |
| 2025/09/03 | 8,470 | 8,470 | 8,080 | 8,110 | -360 | -4.3% | 63,600 |
| 2025/09/02 | 8,550 | 8,570 | 8,450 | 8,470 | -40 | -0.5% | 30,500 |
| 2025/09/01 | 8,550 | 8,580 | 8,430 | 8,510 | -10 | -0.1% | 27,300 |
| 2025/08/29 | 8,560 | 8,560 | 8,470 | 8,520 | -40 | -0.5% | 32,400 |
| 2025/08/28 | 8,590 | 8,590 | 8,500 | 8,560 | +20 | +0.2% | 30,000 |
| 2025/08/27 | 8,600 | 8,660 | 8,540 | 8,540 | -60 | -0.7% | 42,000 |
| 2025/08/26 | 8,610 | 8,610 | 8,540 | 8,600 | ±0 | ±0% | 51,400 |
| 2025/08/25 | 8,730 | 8,800 | 8,570 | 8,600 | -40 | -0.5% | 49,400 |
| 2025/08/22 | 8,500 | 8,770 | 8,440 | 8,640 | +180 | +2.1% | 64,500 |
| 2025/08/21 | 8,220 | 8,460 | 8,200 | 8,460 | +190 | +2.3% | 35,800 |
| 2025/08/20 | 8,300 | 8,520 | 8,250 | 8,270 | +80 | +1% | 67,900 |
| 2025/08/19 | 8,260 | 8,260 | 8,160 | 8,190 | -110 | -1.3% | 37,500 |
| 2025/08/18 | 8,460 | 8,460 | 8,270 | 8,300 | -10 | -0.1% | 49,600 |
| 2025/08/15 | 8,520 | 8,610 | 8,310 | 8,310 | -190 | -2.2% | 70,900 |
| 2025/08/14 | 8,470 | 8,590 | 8,450 | 8,500 | +50 | +0.6% | 49,800 |
| 2025/08/13 | 8,500 | 8,600 | 8,390 | 8,450 | -30 | -0.4% | 114,100 |
| 2025/08/12 | 8,230 | 8,510 | 8,230 | 8,480 | +310 | +3.8% | 117,500 |
| 2025/08/08 | 7,980 | 8,170 | 7,740 | 8,170 | +890 | +12.2% | 214,700 |
| 2025/08/07 | 7,450 | 7,450 | 7,180 | 7,280 | -210 | -2.8% | 64,700 |
| 2025/08/06 | 7,440 | 7,540 | 7,440 | 7,490 | +80 | +1.1% | 54,900 |
| 2025/08/05 | 7,450 | 7,460 | 7,380 | 7,410 | +30 | +0.4% | 29,000 |
| 2025/08/04 | 7,200 | 7,380 | 7,200 | 7,380 | +30 | +0.4% | 35,200 |
| 2025/08/01 | 7,260 | 7,430 | 7,260 | 7,350 | +60 | +0.8% | 57,600 |
| 2025/07/31 | 7,210 | 7,300 | 7,190 | 7,290 | +80 | +1.1% | 31,700 |
| 2025/07/30 | 7,120 | 7,210 | 7,110 | 7,210 | +90 | +1.3% | 32,700 |
| 2025/07/29 | 7,060 | 7,150 | 7,050 | 7,120 | +30 | +0.4% | 36,700 |
| 2025/07/28 | 7,220 | 7,230 | 7,060 | 7,090 | -120 | -1.7% | 36,000 |
| 2025/07/25 | 7,200 | 7,220 | 7,090 | 7,210 | +20 | +0.3% | 34,700 |
| 2025/07/24 | 7,030 | 7,190 | 6,990 | 7,190 | +160 | +2.3% | 54,800 |
| 2025/07/23 | 7,220 | 7,230 | 7,030 | 7,030 | -110 | -1.5% | 51,700 |
| 2025/07/22 | 7,220 | 7,220 | 7,120 | 7,140 | -80 | -1.1% | 38,300 |
| 2025/07/18 | 7,360 | 7,360 | 7,220 | 7,220 | -90 | -1.2% | 29,700 |
| 2025/07/17 | 7,290 | 7,360 | 7,240 | 7,310 | -10 | -0.1% | 38,100 |
| 2025/07/16 | 7,420 | 7,420 | 7,320 | 7,320 | -90 | -1.2% | 19,700 |
| 2025/07/15 | 7,470 | 7,480 | 7,310 | 7,410 | +10 | +0.1% | 43,400 |
| 2025/07/14 | 7,510 | 7,570 | 7,400 | 7,400 | -160 | -2.1% | 38,900 |
| 2025/07/11 | 7,620 | 7,640 | 7,500 | 7,560 | +20 | +0.3% | 89,000 |
| 2025/07/10 | 7,210 | 7,740 | 7,180 | 7,540 | +370 | +5.2% | 172,800 |
| 2025/07/09 | 6,840 | 7,330 | 6,820 | 7,170 | +380 | +5.6% | 152,400 |
| 2025/07/08 | 6,750 | 6,810 | 6,730 | 6,790 | +40 | +0.6% | 35,800 |
| 2025/07/07 | 6,910 | 6,910 | 6,750 | 6,750 | -140 | -2% | 29,100 |
| 2025/07/04 | 6,930 | 6,940 | 6,840 | 6,890 | -40 | -0.6% | 29,100 |
| 2025/07/03 | 7,050 | 7,070 | 6,870 | 6,930 | -150 | -2.1% | 36,900 |
1～
50
件表示中 / 3783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 | 803,000円 | +0.4% | -15.1% | 2.99% | 13.38倍 | 1.09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 |
| 東亜合成 | 156,300円 | -3.0% | -7.5% | 4.16% | 13.74倍 | 0.80倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 扶桑化学 | 480,000円 | +4.6% | -16.7% | 1.58% | 18.01倍 | 1.63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 |
| ａｒｔｉｅｎｃｅ | 318,500円 | +1.1% | -14.3% | 3.14% | 10.00倍 | 0.62倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| ノエビアＨＤ | 463,000円 | +0.3% | +0.9% | 4.86% | 19.77倍 | 3.27倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
市場注目の銘柄
チャート関連のコラム
