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 |
|---|---|---|---|---|---|---|---|
| 2019/05/16 | 2,822 | 2,904 | 2,781 | 2,829 | -276 | -8.9% | 62,100 |
| 2019/05/15 | 3,120 | 3,120 | 3,015 | 3,105 | +55 | +1.8% | 12,600 |
| 2019/05/14 | 2,889 | 3,050 | 2,838 | 3,050 | +161 | +5.6% | 21,400 |
| 2019/05/13 | 3,125 | 3,125 | 2,853 | 2,889 | -271 | -8.6% | 55,500 |
| 2019/05/10 | 3,200 | 3,255 | 3,135 | 3,160 | -55 | -1.7% | 26,200 |
| 2019/05/09 | 3,200 | 3,235 | 3,175 | 3,215 | -10 | -0.3% | 29,800 |
| 2019/05/08 | 3,300 | 3,300 | 3,205 | 3,225 | -100 | -3% | 25,200 |
| 2019/05/07 | 3,510 | 3,510 | 3,305 | 3,325 | -45 | -1.3% | 16,500 |
| 2019/04/26 | 3,345 | 3,380 | 3,325 | 3,370 | +5 | +0.1% | 13,300 |
| 2019/04/25 | 3,320 | 3,370 | 3,315 | 3,365 | +25 | +0.7% | 12,600 |
| 2019/04/24 | 3,385 | 3,430 | 3,335 | 3,340 | -90 | -2.6% | 20,300 |
| 2019/04/23 | 3,430 | 3,480 | 3,390 | 3,430 | -5 | -0.1% | 8,200 |
| 2019/04/22 | 3,435 | 3,445 | 3,390 | 3,435 | -5 | -0.1% | 5,000 |
| 2019/04/19 | 3,465 | 3,475 | 3,405 | 3,440 | +10 | +0.3% | 10,100 |
| 2019/04/18 | 3,575 | 3,575 | 3,410 | 3,430 | -145 | -4.1% | 12,100 |
| 2019/04/17 | 3,495 | 3,580 | 3,480 | 3,575 | +65 | +1.9% | 13,600 |
| 2019/04/16 | 3,570 | 3,585 | 3,500 | 3,510 | -100 | -2.8% | 11,900 |
| 2019/04/15 | 3,475 | 3,620 | 3,475 | 3,610 | +155 | +4.5% | 30,300 |
| 2019/04/12 | 3,505 | 3,505 | 3,440 | 3,455 | -10 | -0.3% | 9,600 |
| 2019/04/11 | 3,460 | 3,475 | 3,430 | 3,465 | ±0 | ±0% | 7,800 |
| 2019/04/10 | 3,465 | 3,470 | 3,385 | 3,465 | +5 | +0.1% | 8,900 |
| 2019/04/09 | 3,425 | 3,475 | 3,340 | 3,460 | +30 | +0.9% | 16,800 |
| 2019/04/08 | 3,500 | 3,500 | 3,405 | 3,430 | -70 | -2% | 6,600 |
| 2019/04/05 | 3,545 | 3,545 | 3,470 | 3,500 | -15 | -0.4% | 10,900 |
| 2019/04/04 | 3,510 | 3,555 | 3,500 | 3,515 | -45 | -1.3% | 12,800 |
| 2019/04/03 | 3,500 | 3,560 | 3,455 | 3,560 | +80 | +2.3% | 17,800 |
| 2019/04/02 | 3,525 | 3,530 | 3,440 | 3,480 | -40 | -1.1% | 15,900 |
| 2019/04/01 | 3,425 | 3,535 | 3,420 | 3,520 | +175 | +5.2% | 33,500 |
| 2019/03/29 | 3,405 | 3,410 | 3,315 | 3,345 | -60 | -1.8% | 24,200 |
| 2019/03/28 | 3,445 | 3,445 | 3,345 | 3,405 | -110 | -3.1% | 25,800 |
| 2019/03/27 | 3,445 | 3,515 | 3,405 | 3,515 | -30 | -0.8% | 19,800 |
| 2019/03/26 | 3,380 | 3,545 | 3,375 | 3,545 | +235 | +7.1% | 45,300 |
| 2019/03/25 | 3,420 | 3,420 | 3,310 | 3,310 | -135 | -3.9% | 20,100 |
| 2019/03/22 | 3,320 | 3,445 | 3,310 | 3,445 | +135 | +4.1% | 38,300 |
| 2019/03/20 | 3,290 | 3,320 | 3,270 | 3,310 | +35 | +1.1% | 30,100 |
| 2019/03/19 | 3,380 | 3,380 | 3,250 | 3,275 | -105 | -3.1% | 36,200 |
| 2019/03/18 | 3,350 | 3,380 | 3,230 | 3,380 | +30 | +0.9% | 47,300 |
| 2019/03/15 | 3,400 | 3,450 | 3,345 | 3,350 | -45 | -1.3% | 32,500 |
| 2019/03/14 | 3,490 | 3,495 | 3,375 | 3,395 | -110 | -3.1% | 21,600 |
| 2019/03/13 | 3,485 | 3,520 | 3,405 | 3,505 | +10 | +0.3% | 19,900 |
| 2019/03/12 | 3,470 | 3,535 | 3,465 | 3,495 | +45 | +1.3% | 30,500 |
| 2019/03/11 | 3,510 | 3,510 | 3,435 | 3,450 | -60 | -1.7% | 16,800 |
| 2019/03/08 | 3,535 | 3,585 | 3,500 | 3,510 | -75 | -2.1% | 26,000 |
| 2019/03/07 | 3,610 | 3,670 | 3,585 | 3,585 | -65 | -1.8% | 19,600 |
| 2019/03/06 | 3,630 | 3,695 | 3,630 | 3,650 | +20 | +0.6% | 17,200 |
| 2019/03/05 | 3,630 | 3,660 | 3,565 | 3,630 | -40 | -1.1% | 10,500 |
| 2019/03/04 | 3,680 | 3,710 | 3,655 | 3,670 | +20 | +0.5% | 14,700 |
| 2019/03/01 | 3,575 | 3,710 | 3,575 | 3,650 | +35 | +1% | 20,600 |
| 2019/02/28 | 3,555 | 3,630 | 3,505 | 3,615 | +45 | +1.3% | 18,400 |
| 2019/02/27 | 3,515 | 3,585 | 3,465 | 3,570 | +25 | +0.7% | 15,500 |
1501～
1550
件表示中 / 3734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 | 693,000円 | +0.4% | -15.1% | 3.46% | 11.54倍 | 0.94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 |
| ノエビアＨＤ | 434,500円 | +0.3% | +0.9% | 5.18% | 18.55倍 | 3.07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 |
| 信越ポリ | 170,900円 | +4.0% | +5.9% | 3.04% | 13.75倍 | 1.12倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 扶桑化学 | 386,500円 | +4.6% | -16.7% | 1.97% | 14.50倍 | 1.31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 |
| 伊勢化 | 2,607,000円 | +12.7% | +4.9% | 1.46% | 24.60倍 | 3.74倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
