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 |
|---|---|---|---|---|---|---|---|
| 2019/02/25 | 3,595 | 3,620 | 3,550 | 3,610 | +45 | +1.3% | 10,000 |
| 2019/02/22 | 3,570 | 3,580 | 3,520 | 3,565 | -35 | -1% | 9,300 |
| 2019/02/21 | 3,655 | 3,660 | 3,585 | 3,600 | -60 | -1.6% | 7,900 |
| 2019/02/20 | 3,640 | 3,685 | 3,620 | 3,660 | -15 | -0.4% | 10,000 |
| 2019/02/19 | 3,615 | 3,680 | 3,595 | 3,675 | +60 | +1.7% | 15,000 |
| 2019/02/18 | 3,600 | 3,615 | 3,515 | 3,615 | +125 | +3.6% | 13,300 |
| 2019/02/15 | 3,560 | 3,560 | 3,480 | 3,490 | -140 | -3.9% | 8,900 |
| 2019/02/14 | 3,515 | 3,645 | 3,440 | 3,630 | -25 | -0.7% | 28,700 |
| 2019/02/13 | 3,630 | 3,685 | 3,570 | 3,655 | +35 | +1% | 23,100 |
| 2019/02/12 | 3,500 | 3,625 | 3,500 | 3,620 | +135 | +3.9% | 17,300 |
| 2019/02/08 | 3,480 | 3,515 | 3,435 | 3,485 | -30 | -0.9% | 16,100 |
| 2019/02/07 | 3,560 | 3,585 | 3,490 | 3,515 | -45 | -1.3% | 12,100 |
| 2019/02/06 | 3,700 | 3,710 | 3,545 | 3,560 | -175 | -4.7% | 26,400 |
| 2019/02/05 | 3,540 | 3,735 | 3,530 | 3,735 | +195 | +5.5% | 30,700 |
| 2019/02/04 | 3,480 | 3,540 | 3,460 | 3,540 | +115 | +3.4% | 19,800 |
| 2019/02/01 | 3,335 | 3,440 | 3,335 | 3,425 | +60 | +1.8% | 20,400 |
| 2019/01/31 | 3,360 | 3,385 | 3,290 | 3,365 | +50 | +1.5% | 23,800 |
| 2019/01/30 | 3,450 | 3,450 | 3,310 | 3,315 | -110 | -3.2% | 27,600 |
| 2019/01/29 | 3,315 | 3,425 | 3,315 | 3,425 | +110 | +3.3% | 22,600 |
| 2019/01/28 | 3,445 | 3,445 | 3,310 | 3,315 | -130 | -3.8% | 18,700 |
| 2019/01/25 | 3,465 | 3,505 | 3,435 | 3,445 | -5 | -0.1% | 13,600 |
| 2019/01/24 | 3,420 | 3,455 | 3,395 | 3,450 | +5 | +0.1% | 10,700 |
| 2019/01/23 | 3,455 | 3,475 | 3,420 | 3,445 | -80 | -2.3% | 12,300 |
| 2019/01/22 | 3,560 | 3,560 | 3,495 | 3,525 | +5 | +0.1% | 8,400 |
| 2019/01/21 | 3,545 | 3,560 | 3,510 | 3,520 | +10 | +0.3% | 9,300 |
| 2019/01/18 | 3,505 | 3,575 | 3,505 | 3,510 | +5 | +0.1% | 12,000 |
| 2019/01/17 | 3,460 | 3,520 | 3,450 | 3,505 | +70 | +2% | 14,200 |
| 2019/01/16 | 3,470 | 3,510 | 3,435 | 3,435 | -35 | -1% | 15,000 |
| 2019/01/15 | 3,320 | 3,470 | 3,310 | 3,470 | +80 | +2.4% | 20,500 |
| 2019/01/11 | 3,465 | 3,465 | 3,385 | 3,390 | -30 | -0.9% | 13,600 |
| 2019/01/10 | 3,460 | 3,460 | 3,370 | 3,420 | -85 | -2.4% | 13,800 |
| 2019/01/09 | 3,455 | 3,520 | 3,425 | 3,505 | +85 | +2.5% | 18,700 |
| 2019/01/08 | 3,440 | 3,465 | 3,385 | 3,420 | -15 | -0.4% | 15,600 |
| 2019/01/07 | 3,500 | 3,500 | 3,415 | 3,435 | +100 | +3% | 18,100 |
| 2019/01/04 | 3,305 | 3,340 | 3,260 | 3,335 | -35 | -1% | 22,400 |
| 2018/12/28 | 3,370 | 3,400 | 3,325 | 3,370 | -30 | -0.9% | 17,900 |
| 2018/12/27 | 3,230 | 3,450 | 3,170 | 3,400 | +320 | +10.4% | 28,800 |
| 2018/12/26 | 3,065 | 3,110 | 3,025 | 3,080 | +122 | +4.1% | 22,400 |
| 2018/12/25 | 3,065 | 3,065 | 2,942 | 2,958 | -122 | -4% | 29,500 |
| 2018/12/21 | 3,240 | 3,240 | 3,040 | 3,080 | -160 | -4.9% | 61,300 |
| 2018/12/20 | 3,395 | 3,395 | 3,240 | 3,240 | -185 | -5.4% | 15,700 |
| 2018/12/19 | 3,465 | 3,470 | 3,380 | 3,425 | -5 | -0.1% | 24,400 |
| 2018/12/18 | 3,580 | 3,580 | 3,430 | 3,430 | -180 | -5% | 21,600 |
| 2018/12/17 | 3,620 | 3,660 | 3,590 | 3,610 | +10 | +0.3% | 20,400 |
| 2018/12/14 | 3,650 | 3,680 | 3,575 | 3,600 | -40 | -1.1% | 30,400 |
| 2018/12/13 | 3,605 | 3,665 | 3,595 | 3,640 | +70 | +2% | 20,800 |
| 2018/12/12 | 3,475 | 3,585 | 3,475 | 3,570 | +150 | +4.4% | 22,800 |
| 2018/12/11 | 3,540 | 3,540 | 3,390 | 3,420 | -120 | -3.4% | 24,000 |
| 2018/12/10 | 3,695 | 3,695 | 3,530 | 3,540 | -85 | -2.3% | 35,100 |
| 2018/12/07 | 3,655 | 3,670 | 3,605 | 3,625 | -25 | -0.7% | 18,900 |
1601～
1650
件表示中 / 3783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 | 803,000円 | +0.4% | -15.1% | 2.99% | 13.38倍 | 1.09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 |
| 東亜合成 | 156,300円 | -3.0% | -7.5% | 4.16% | 13.74倍 | 0.80倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
| 扶桑化学 | 480,000円 | +4.6% | -16.7% | 1.58% | 18.01倍 | 1.63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 |
| ａｒｔｉｅｎｃｅ | 318,500円 | +1.1% | -14.3% | 3.14% | 10.00倍 | 0.62倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| ノエビアＨＤ | 463,000円 | +0.3% | +0.9% | 4.86% | 19.77倍 | 3.27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 |
市場注目の銘柄
チャート関連のコラム
