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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 5,010 | 5,040 | 4,855 | 4,935 | -60 | -1.2% | 60,100 |
| 2024/09/05 | 4,940 | 5,040 | 4,890 | 4,995 | +70 | +1.4% | 56,400 |
| 2024/09/04 | 4,815 | 4,935 | 4,760 | 4,925 | +55 | +1.1% | 41,000 |
| 2024/09/03 | 4,735 | 4,875 | 4,735 | 4,870 | +155 | +3.3% | 24,700 |
| 2024/09/02 | 4,760 | 4,760 | 4,650 | 4,715 | -45 | -0.9% | 14,000 |
| 2024/08/30 | 4,800 | 4,800 | 4,730 | 4,760 | -25 | -0.5% | 23,300 |
| 2024/08/29 | 4,725 | 4,820 | 4,725 | 4,785 | +85 | +1.8% | 27,200 |
| 2024/08/28 | 4,690 | 4,730 | 4,645 | 4,700 | +10 | +0.2% | 17,600 |
| 2024/08/27 | 4,620 | 4,695 | 4,595 | 4,690 | +115 | +2.5% | 36,200 |
| 2024/08/26 | 4,690 | 4,690 | 4,575 | 4,575 | -125 | -2.7% | 24,200 |
| 2024/08/23 | 4,635 | 4,740 | 4,630 | 4,700 | +60 | +1.3% | 23,000 |
| 2024/08/22 | 4,670 | 4,705 | 4,620 | 4,640 | -10 | -0.2% | 17,100 |
| 2024/08/21 | 4,500 | 4,650 | 4,500 | 4,650 | +80 | +1.8% | 39,600 |
| 2024/08/20 | 4,570 | 4,620 | 4,500 | 4,570 | +45 | +1% | 40,300 |
| 2024/08/19 | 4,500 | 4,620 | 4,445 | 4,525 | +25 | +0.6% | 60,000 |
| 2024/08/16 | 4,510 | 4,630 | 4,445 | 4,500 | +50 | +1.1% | 43,200 |
| 2024/08/15 | 4,445 | 4,465 | 4,350 | 4,450 | +40 | +0.9% | 37,700 |
| 2024/08/14 | 4,400 | 4,470 | 4,310 | 4,410 | +10 | +0.2% | 48,300 |
| 2024/08/13 | 4,315 | 4,550 | 4,315 | 4,400 | +90 | +2.1% | 113,400 |
| 2024/08/09 | 4,280 | 4,310 | 4,265 | 4,310 | +700 | +19.4% | 47,800 |
| 2024/08/08 | 3,600 | 3,650 | 3,485 | 3,610 | -50 | -1.4% | 24,900 |
| 2024/08/07 | 3,605 | 3,775 | 3,490 | 3,660 | +15 | +0.4% | 38,500 |
| 2024/08/06 | 3,470 | 3,760 | 3,470 | 3,645 | +175 | +5% | 32,000 |
| 2024/08/05 | 3,605 | 3,605 | 3,310 | 3,470 | -245 | -6.6% | 35,100 |
| 2024/08/02 | 3,850 | 3,860 | 3,680 | 3,715 | -175 | -4.5% | 38,500 |
| 2024/08/01 | 3,900 | 3,930 | 3,835 | 3,890 | -15 | -0.4% | 27,700 |
| 2024/07/31 | 3,640 | 3,940 | 3,640 | 3,905 | +265 | +7.3% | 36,700 |
| 2024/07/30 | 3,740 | 3,740 | 3,625 | 3,640 | -100 | -2.7% | 14,500 |
| 2024/07/29 | 3,695 | 3,765 | 3,695 | 3,740 | +55 | +1.5% | 30,500 |
| 2024/07/26 | 3,680 | 3,770 | 3,680 | 3,685 | +10 | +0.3% | 16,300 |
| 2024/07/25 | 3,570 | 3,720 | 3,540 | 3,675 | +25 | +0.7% | 29,500 |
| 2024/07/24 | 3,675 | 3,710 | 3,630 | 3,650 | -65 | -1.7% | 15,800 |
| 2024/07/23 | 3,755 | 3,785 | 3,680 | 3,715 | -5 | -0.1% | 13,600 |
| 2024/07/22 | 3,840 | 3,880 | 3,705 | 3,720 | -115 | -3% | 17,500 |
| 2024/07/19 | 3,885 | 3,920 | 3,825 | 3,835 | -25 | -0.6% | 17,800 |
| 2024/07/18 | 3,855 | 3,910 | 3,835 | 3,860 | -65 | -1.7% | 13,700 |
| 2024/07/17 | 3,930 | 4,030 | 3,890 | 3,925 | +10 | +0.3% | 21,100 |
| 2024/07/16 | 3,905 | 3,935 | 3,870 | 3,915 | +145 | +3.8% | 28,100 |
| 2024/07/12 | 3,725 | 3,825 | 3,725 | 3,770 | -25 | -0.7% | 27,700 |
| 2024/07/11 | 3,765 | 3,820 | 3,755 | 3,795 | +50 | +1.3% | 21,400 |
| 2024/07/10 | 3,795 | 3,825 | 3,705 | 3,745 | -40 | -1.1% | 29,500 |
| 2024/07/09 | 3,825 | 3,870 | 3,735 | 3,785 | -5 | -0.1% | 27,500 |
| 2024/07/08 | 3,790 | 3,830 | 3,765 | 3,790 | +10 | +0.3% | 19,500 |
| 2024/07/05 | 3,955 | 3,955 | 3,775 | 3,780 | -180 | -4.5% | 26,800 |
| 2024/07/04 | 3,890 | 3,985 | 3,885 | 3,960 | +95 | +2.5% | 29,700 |
| 2024/07/03 | 3,905 | 3,915 | 3,860 | 3,865 | -30 | -0.8% | 12,800 |
| 2024/07/02 | 3,925 | 3,925 | 3,870 | 3,895 | -5 | -0.1% | 15,700 |
| 2024/07/01 | 3,935 | 3,950 | 3,870 | 3,900 | -35 | -0.9% | 14,900 |
| 2024/06/28 | 3,920 | 3,940 | 3,885 | 3,935 | +20 | +0.5% | 10,900 |
| 2024/06/27 | 4,020 | 4,020 | 3,825 | 3,915 | -125 | -3.1% | 31,900 |
51～
100
件表示中 / 3585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 | 570,000円 | +12.3% | +133.7% | 2.81% | 13.89倍 | 0.79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 |
| 扶桑化学 | 347,000円 | +15.3% | +15.3% | 2.02% | 13.37倍 | 1.24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 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| ミルボン | 346,500円 | +6.0% | +17.4% | 2.54% | 24.26倍 | 2.36倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| クミアイ化 | 80,900円 | -3.7% | -35.7% | 3.71% | 8.12倍 | 0.68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
