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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 3,380 | 3,410 | 3,350 | 3,375 | -5 | -0.1% | 20,700 |
| 2024/03/01 | 3,285 | 3,390 | 3,285 | 3,380 | +95 | +2.9% | 25,800 |
| 2024/02/29 | 3,360 | 3,380 | 3,280 | 3,285 | -100 | -3% | 40,600 |
| 2024/02/28 | 3,425 | 3,430 | 3,355 | 3,385 | -40 | -1.2% | 23,400 |
| 2024/02/27 | 3,380 | 3,445 | 3,370 | 3,425 | +25 | +0.7% | 36,400 |
| 2024/02/26 | 3,450 | 3,475 | 3,395 | 3,400 | -40 | -1.2% | 15,400 |
| 2024/02/22 | 3,425 | 3,445 | 3,415 | 3,440 | +40 | +1.2% | 15,600 |
| 2024/02/21 | 3,450 | 3,490 | 3,395 | 3,400 | -70 | -2% | 17,900 |
| 2024/02/20 | 3,460 | 3,495 | 3,430 | 3,470 | +40 | +1.2% | 20,000 |
| 2024/02/19 | 3,470 | 3,490 | 3,415 | 3,430 | -40 | -1.2% | 8,300 |
| 2024/02/16 | 3,510 | 3,510 | 3,450 | 3,470 | +5 | +0.1% | 18,000 |
| 2024/02/15 | 3,450 | 3,480 | 3,400 | 3,465 | +50 | +1.5% | 22,500 |
| 2024/02/14 | 3,530 | 3,530 | 3,400 | 3,415 | -110 | -3.1% | 24,800 |
| 2024/02/13 | 3,565 | 3,565 | 3,460 | 3,525 | -40 | -1.1% | 31,800 |
| 2024/02/09 | 3,640 | 3,645 | 3,505 | 3,565 | -90 | -2.5% | 26,100 |
| 2024/02/08 | 3,625 | 3,695 | 3,620 | 3,655 | +20 | +0.6% | 23,400 |
| 2024/02/07 | 3,640 | 3,690 | 3,610 | 3,635 | -35 | -1% | 14,700 |
| 2024/02/06 | 3,600 | 3,675 | 3,600 | 3,670 | +70 | +1.9% | 17,800 |
| 2024/02/05 | 3,565 | 3,615 | 3,530 | 3,600 | +35 | +1% | 17,500 |
| 2024/02/02 | 3,560 | 3,590 | 3,530 | 3,565 | +30 | +0.8% | 12,600 |
| 2024/02/01 | 3,525 | 3,545 | 3,495 | 3,535 | ±0 | ±0% | 17,100 |
| 2024/01/31 | 3,535 | 3,555 | 3,500 | 3,535 | ±0 | ±0% | 18,500 |
| 2024/01/30 | 3,525 | 3,555 | 3,525 | 3,535 | -10 | -0.3% | 14,900 |
| 2024/01/29 | 3,530 | 3,555 | 3,530 | 3,545 | +30 | +0.9% | 13,000 |
| 2024/01/26 | 3,555 | 3,560 | 3,515 | 3,515 | -40 | -1.1% | 18,100 |
| 2024/01/25 | 3,500 | 3,560 | 3,500 | 3,555 | +55 | +1.6% | 15,800 |
| 2024/01/24 | 3,580 | 3,590 | 3,500 | 3,500 | -75 | -2.1% | 16,700 |
| 2024/01/23 | 3,580 | 3,610 | 3,575 | 3,575 | -5 | -0.1% | 19,700 |
| 2024/01/22 | 3,570 | 3,590 | 3,565 | 3,580 | +25 | +0.7% | 13,500 |
| 2024/01/19 | 3,555 | 3,560 | 3,520 | 3,555 | +10 | +0.3% | 23,600 |
| 2024/01/18 | 3,525 | 3,575 | 3,525 | 3,545 | +5 | +0.1% | 27,900 |
| 2024/01/17 | 3,585 | 3,625 | 3,540 | 3,540 | -15 | -0.4% | 19,500 |
| 2024/01/16 | 3,600 | 3,600 | 3,535 | 3,555 | -45 | -1.3% | 18,400 |
| 2024/01/15 | 3,535 | 3,605 | 3,535 | 3,600 | +80 | +2.3% | 18,900 |
| 2024/01/12 | 3,620 | 3,630 | 3,505 | 3,520 | -60 | -1.7% | 19,100 |
| 2024/01/11 | 3,575 | 3,615 | 3,565 | 3,580 | +50 | +1.4% | 26,400 |
| 2024/01/10 | 3,520 | 3,550 | 3,485 | 3,530 | +10 | +0.3% | 22,000 |
| 2024/01/09 | 3,530 | 3,550 | 3,500 | 3,520 | -10 | -0.3% | 21,600 |
| 2024/01/05 | 3,515 | 3,545 | 3,495 | 3,530 | +60 | +1.7% | 35,800 |
| 2024/01/04 | 3,500 | 3,510 | 3,445 | 3,470 | -20 | -0.6% | 21,800 |
| 2023/12/29 | 3,440 | 3,490 | 3,440 | 3,490 | +35 | +1% | 13,700 |
| 2023/12/28 | 3,420 | 3,455 | 3,420 | 3,455 | +10 | +0.3% | 12,700 |
| 2023/12/27 | 3,395 | 3,445 | 3,395 | 3,445 | +50 | +1.5% | 29,800 |
| 2023/12/26 | 3,385 | 3,430 | 3,375 | 3,395 | +30 | +0.9% | 32,800 |
| 2023/12/25 | 3,400 | 3,400 | 3,355 | 3,365 | ±0 | ±0% | 12,900 |
| 2023/12/22 | 3,320 | 3,375 | 3,320 | 3,365 | +45 | +1.4% | 19,500 |
| 2023/12/21 | 3,320 | 3,330 | 3,310 | 3,320 | -30 | -0.9% | 16,500 |
| 2023/12/20 | 3,335 | 3,360 | 3,320 | 3,350 | +35 | +1.1% | 23,600 |
| 2023/12/19 | 3,300 | 3,315 | 3,280 | 3,315 | +10 | +0.3% | 23,700 |
| 2023/12/18 | 3,320 | 3,320 | 3,275 | 3,305 | -50 | -1.5% | 18,100 |
51～
100
件表示中 / 3457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 | 364,000円 | +4.6% | +6.2% | 2.20% | 15.75倍 | 0.55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 |
| 松本油 | 1,715,000円 | +1.1% | -6.8% | 2.04% | 7.11倍 | 0.68倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 大有機 | 339,500円 | +7.2% | +0.6% | 1.71% | 26.56倍 | 1.67倍 |
|
アクリル酸エステルに強く多品種少量生産が得意な独立系化学企業。感光材など電子材料も |
| バルカー | 384,000円 | +1.2% | -12.2% | 3.91% | 13.50倍 | 1.40倍 |
|
配管つなぎ目の気体・液体漏れ防ぐシール材大手。プラント、半導体製造装置、産業機械が主用途 |
| 住精化 | 512,000円 | +2.8% | -2.4% | 3.91% | 9.73倍 | 0.72倍 |
|
紙おむつ用の高吸水性樹脂が大黒柱。国内外に生産拠点。各種工業用ガス、微粒子ポリマー等も |
市場注目の銘柄
チャート関連のコラム
