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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 4,170 | 4,260 | 4,135 | 4,160 | +15 | +0.4% | 20,100 |
| 2018/09/27 | 4,210 | 4,260 | 4,120 | 4,145 | -95 | -2.2% | 30,600 |
| 2018/09/26 | 4,180 | 4,245 | 4,135 | 4,240 | +10 | +0.2% | 30,500 |
| 2018/09/25 | 4,135 | 4,245 | 4,135 | 4,230 | +75 | +1.8% | 37,500 |
| 2018/09/21 | 4,170 | 4,235 | 4,125 | 4,155 | +15 | +0.4% | 30,800 |
| 2018/09/20 | 4,090 | 4,165 | 3,970 | 4,140 | +95 | +2.3% | 33,700 |
| 2018/09/19 | 4,025 | 4,090 | 3,990 | 4,045 | +80 | +2% | 20,600 |
| 2018/09/18 | 3,830 | 3,975 | 3,810 | 3,965 | +155 | +4.1% | 21,300 |
| 2018/09/14 | 3,850 | 3,885 | 3,785 | 3,810 | -10 | -0.3% | 23,900 |
| 2018/09/13 | 3,690 | 3,830 | 3,685 | 3,820 | +60 | +1.6% | 9,000 |
| 2018/09/12 | 3,790 | 3,790 | 3,685 | 3,760 | -35 | -0.9% | 10,800 |
| 2018/09/11 | 3,820 | 3,820 | 3,745 | 3,795 | -30 | -0.8% | 7,600 |
| 2018/09/10 | 3,800 | 3,845 | 3,795 | 3,825 | +30 | +0.8% | 7,500 |
| 2018/09/07 | 3,790 | 3,805 | 3,725 | 3,795 | ±0 | ±0% | 5,900 |
| 2018/09/06 | 3,805 | 3,845 | 3,760 | 3,795 | -15 | -0.4% | 12,500 |
| 2018/09/05 | 3,890 | 3,890 | 3,800 | 3,810 | -10 | -0.3% | 11,600 |
| 2018/09/04 | 3,865 | 3,865 | 3,820 | 3,820 | -15 | -0.4% | 7,400 |
| 2018/09/03 | 3,925 | 3,925 | 3,825 | 3,835 | -100 | -2.5% | 9,800 |
| 2018/08/31 | 3,975 | 4,060 | 3,925 | 3,935 | -90 | -2.2% | 24,100 |
| 2018/08/30 | 3,920 | 4,030 | 3,880 | 4,025 | +150 | +3.9% | 12,800 |
| 2018/08/29 | 3,895 | 3,895 | 3,855 | 3,875 | -20 | -0.5% | 11,600 |
| 2018/08/28 | 3,970 | 3,970 | 3,880 | 3,895 | -5 | -0.1% | 8,700 |
| 2018/08/27 | 3,900 | 3,950 | 3,880 | 3,900 | +40 | +1% | 22,500 |
| 2018/08/24 | 3,875 | 3,875 | 3,830 | 3,860 | +20 | +0.5% | 8,200 |
| 2018/08/23 | 3,795 | 3,870 | 3,795 | 3,840 | +45 | +1.2% | 11,900 |
| 2018/08/22 | 3,810 | 3,870 | 3,790 | 3,795 | +20 | +0.5% | 13,800 |
| 2018/08/21 | 3,775 | 3,810 | 3,730 | 3,775 | -15 | -0.4% | 9,300 |
| 2018/08/20 | 3,870 | 3,870 | 3,770 | 3,790 | -80 | -2.1% | 8,300 |
| 2018/08/17 | 3,925 | 3,925 | 3,840 | 3,870 | +45 | +1.2% | 16,900 |
| 2018/08/16 | 4,000 | 4,000 | 3,680 | 3,825 | -175 | -4.4% | 32,400 |
| 2018/08/15 | 3,995 | 4,015 | 3,905 | 4,000 | +20 | +0.5% | 29,100 |
| 2018/08/14 | 3,945 | 3,980 | 3,885 | 3,980 | +105 | +2.7% | 8,400 |
| 2018/08/13 | 3,960 | 3,960 | 3,825 | 3,875 | -85 | -2.1% | 9,500 |
| 2018/08/10 | 4,050 | 4,100 | 3,890 | 3,960 | -90 | -2.2% | 32,200 |
| 2018/08/09 | 3,895 | 4,050 | 3,855 | 4,050 | +230 | +6% | 41,700 |
| 2018/08/08 | 3,825 | 3,860 | 3,760 | 3,820 | +65 | +1.7% | 14,300 |
| 2018/08/07 | 3,755 | 3,755 | 3,655 | 3,755 | +25 | +0.7% | 12,300 |
| 2018/08/06 | 3,730 | 3,775 | 3,705 | 3,730 | +60 | +1.6% | 6,800 |
| 2018/08/03 | 3,780 | 3,780 | 3,660 | 3,670 | -110 | -2.9% | 14,300 |
| 2018/08/02 | 3,830 | 3,840 | 3,735 | 3,780 | +25 | +0.7% | 15,400 |
| 2018/08/01 | 3,785 | 3,815 | 3,700 | 3,755 | -60 | -1.6% | 21,000 |
| 2018/07/31 | 3,835 | 3,855 | 3,750 | 3,815 | -15 | -0.4% | 16,700 |
| 2018/07/30 | 3,850 | 3,855 | 3,790 | 3,830 | -20 | -0.5% | 10,300 |
| 2018/07/27 | 3,900 | 3,915 | 3,805 | 3,850 | +5 | +0.1% | 24,700 |
| 2018/07/26 | 3,790 | 3,845 | 3,755 | 3,845 | +95 | +2.5% | 21,200 |
| 2018/07/25 | 3,660 | 3,775 | 3,660 | 3,750 | +110 | +3% | 15,300 |
| 2018/07/24 | 3,550 | 3,650 | 3,545 | 3,640 | +150 | +4.3% | 12,300 |
| 2018/07/23 | 3,495 | 3,550 | 3,485 | 3,490 | -25 | -0.7% | 6,700 |
| 2018/07/20 | 3,570 | 3,620 | 3,510 | 3,515 | -85 | -2.4% | 8,000 |
| 2018/07/19 | 3,635 | 3,640 | 3,600 | 3,600 | -55 | -1.5% | 6,500 |
1501～
1550
件表示中 / 3586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 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77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 |
| 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 | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30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 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17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 |
| 伊勢化 | 2,090,000円 | +24.9% | +29.0% | 1.53% | 23.15倍 | 3.17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
