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 |
|---|---|---|---|---|---|---|---|
| 2023/12/15 | 3,360 | 3,380 | 3,335 | 3,355 | -15 | -0.4% | 23,400 |
| 2023/12/14 | 3,410 | 3,420 | 3,330 | 3,370 | -25 | -0.7% | 28,100 |
| 2023/12/13 | 3,320 | 3,405 | 3,310 | 3,395 | +90 | +2.7% | 41,800 |
| 2023/12/12 | 3,310 | 3,320 | 3,280 | 3,305 | +5 | +0.2% | 22,800 |
| 2023/12/11 | 3,295 | 3,305 | 3,265 | 3,300 | +15 | +0.5% | 13,900 |
| 2023/12/08 | 3,395 | 3,395 | 3,265 | 3,285 | -120 | -3.5% | 35,500 |
| 2023/12/07 | 3,370 | 3,420 | 3,370 | 3,405 | ±0 | ±0% | 32,100 |
| 2023/12/06 | 3,315 | 3,410 | 3,300 | 3,405 | +80 | +2.4% | 45,000 |
| 2023/12/05 | 3,485 | 3,485 | 3,320 | 3,325 | -160 | -4.6% | 40,800 |
| 2023/12/04 | 3,520 | 3,530 | 3,460 | 3,485 | -45 | -1.3% | 33,300 |
| 2023/12/01 | 3,515 | 3,550 | 3,510 | 3,530 | +15 | +0.4% | 41,300 |
| 2023/11/30 | 3,515 | 3,545 | 3,485 | 3,515 | -35 | -1% | 62,200 |
| 2023/11/29 | 3,570 | 3,575 | 3,535 | 3,550 | -20 | -0.6% | 18,200 |
| 2023/11/28 | 3,565 | 3,590 | 3,545 | 3,570 | ±0 | ±0% | 32,800 |
| 2023/11/27 | 3,525 | 3,575 | 3,525 | 3,570 | +75 | +2.1% | 51,900 |
| 2023/11/24 | 3,480 | 3,510 | 3,475 | 3,495 | +30 | +0.9% | 22,700 |
| 2023/11/22 | 3,450 | 3,500 | 3,450 | 3,465 | +15 | +0.4% | 15,100 |
| 2023/11/21 | 3,395 | 3,460 | 3,380 | 3,450 | +50 | +1.5% | 27,800 |
| 2023/11/20 | 3,490 | 3,525 | 3,390 | 3,400 | -100 | -2.9% | 48,800 |
| 2023/11/17 | 3,480 | 3,510 | 3,455 | 3,500 | +50 | +1.4% | 28,900 |
| 2023/11/16 | 3,510 | 3,525 | 3,435 | 3,450 | -50 | -1.4% | 34,400 |
| 2023/11/15 | 3,495 | 3,565 | 3,490 | 3,500 | +15 | +0.4% | 52,300 |
| 2023/11/14 | 3,425 | 3,495 | 3,425 | 3,485 | +40 | +1.2% | 27,400 |
| 2023/11/13 | 3,400 | 3,445 | 3,385 | 3,445 | +20 | +0.6% | 30,600 |
| 2023/11/10 | 3,300 | 3,425 | 3,260 | 3,425 | +115 | +3.5% | 52,300 |
| 2023/11/09 | 3,310 | 3,355 | 3,285 | 3,310 | -30 | -0.9% | 36,300 |
| 2023/11/08 | 3,350 | 3,360 | 3,270 | 3,340 | -10 | -0.3% | 80,800 |
| 2023/11/07 | 3,330 | 3,370 | 3,315 | 3,350 | +10 | +0.3% | 32,900 |
| 2023/11/06 | 3,335 | 3,360 | 3,310 | 3,340 | +35 | +1.1% | 30,800 |
| 2023/11/02 | 3,305 | 3,325 | 3,260 | 3,305 | +50 | +1.5% | 36,600 |
| 2023/11/01 | 3,240 | 3,270 | 3,230 | 3,255 | +45 | +1.4% | 43,000 |
| 2023/10/31 | 3,185 | 3,220 | 3,150 | 3,210 | +40 | +1.3% | 53,000 |
| 2023/10/30 | 3,140 | 3,200 | 3,130 | 3,170 | +25 | +0.8% | 183,400 |
| 2023/10/27 | 3,120 | 3,160 | 3,115 | 3,145 | +90 | +2.9% | 34,600 |
| 2023/10/26 | 3,040 | 3,070 | 3,035 | 3,055 | +20 | +0.7% | 33,100 |
| 2023/10/25 | 3,040 | 3,070 | 3,025 | 3,035 | -10 | -0.3% | 20,600 |
| 2023/10/24 | 3,020 | 3,070 | 3,005 | 3,045 | +25 | +0.8% | 42,100 |
| 2023/10/23 | 3,050 | 3,075 | 2,996 | 3,020 | -35 | -1.1% | 38,500 |
| 2023/10/20 | 3,065 | 3,085 | 3,050 | 3,055 | -10 | -0.3% | 24,000 |
| 2023/10/19 | 3,045 | 3,085 | 3,030 | 3,065 | -40 | -1.3% | 22,600 |
| 2023/10/18 | 3,105 | 3,130 | 3,080 | 3,105 | +25 | +0.8% | 33,000 |
| 2023/10/17 | 3,060 | 3,120 | 3,060 | 3,080 | +20 | +0.7% | 31,300 |
| 2023/10/16 | 3,085 | 3,115 | 3,045 | 3,060 | -60 | -1.9% | 29,900 |
| 2023/10/13 | 3,100 | 3,140 | 3,095 | 3,120 | -5 | -0.2% | 27,100 |
| 2023/10/12 | 3,125 | 3,130 | 3,100 | 3,125 | +20 | +0.6% | 25,600 |
| 2023/10/11 | 3,020 | 3,140 | 3,020 | 3,105 | +55 | +1.8% | 48,400 |
| 2023/10/10 | 3,010 | 3,065 | 3,010 | 3,050 | +85 | +2.9% | 27,800 |
| 2023/10/06 | 2,939 | 2,980 | 2,939 | 2,965 | +31 | +1.1% | 19,900 |
| 2023/10/05 | 2,849 | 2,946 | 2,849 | 2,934 | +70 | +2.4% | 40,800 |
| 2023/10/04 | 2,879 | 2,910 | 2,862 | 2,864 | -74 | -2.5% | 50,300 |
101～
150
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
