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 |
|---|---|---|---|---|---|---|---|
| 2018/07/12 | 3,470 | 3,505 | 3,465 | 3,465 | -15 | -0.4% | 5,500 |
| 2018/07/11 | 3,470 | 3,505 | 3,390 | 3,480 | -20 | -0.6% | 15,200 |
| 2018/07/10 | 3,505 | 3,530 | 3,500 | 3,500 | +5 | +0.1% | 16,500 |
| 2018/07/09 | 3,460 | 3,520 | 3,435 | 3,495 | +40 | +1.2% | 11,400 |
| 2018/07/06 | 3,370 | 3,500 | 3,370 | 3,455 | +135 | +4.1% | 30,600 |
| 2018/07/05 | 3,300 | 3,335 | 3,300 | 3,320 | ±0 | ±0% | 10,400 |
| 2018/07/04 | 3,325 | 3,360 | 3,295 | 3,320 | -5 | -0.2% | 16,300 |
| 2018/07/03 | 3,405 | 3,445 | 3,295 | 3,325 | -60 | -1.8% | 22,700 |
| 2018/07/02 | 3,545 | 3,570 | 3,380 | 3,385 | -160 | -4.5% | 16,400 |
| 2018/06/29 | 3,565 | 3,650 | 3,545 | 3,545 | -35 | -1% | 13,100 |
| 2018/06/28 | 3,605 | 3,650 | 3,575 | 3,580 | -25 | -0.7% | 9,900 |
| 2018/06/27 | 3,645 | 3,755 | 3,575 | 3,605 | +10 | +0.3% | 25,300 |
| 2018/06/26 | 3,530 | 3,610 | 3,530 | 3,595 | +30 | +0.8% | 9,100 |
| 2018/06/25 | 3,810 | 3,825 | 3,550 | 3,565 | -245 | -6.4% | 31,900 |
| 2018/06/22 | 3,785 | 3,840 | 3,680 | 3,810 | +95 | +2.6% | 91,400 |
| 2018/06/21 | 3,695 | 3,750 | 3,675 | 3,715 | +10 | +0.3% | 13,900 |
| 2018/06/20 | 3,780 | 3,790 | 3,675 | 3,705 | -70 | -1.9% | 38,300 |
| 2018/06/19 | 3,760 | 3,795 | 3,750 | 3,775 | +15 | +0.4% | 25,200 |
| 2018/06/18 | 3,750 | 3,770 | 3,715 | 3,760 | -5 | -0.1% | 25,800 |
| 2018/06/15 | 3,635 | 3,765 | 3,615 | 3,765 | +115 | +3.2% | 37,500 |
| 2018/06/14 | 3,520 | 3,650 | 3,515 | 3,650 | +100 | +2.8% | 22,600 |
| 2018/06/13 | 3,530 | 3,555 | 3,510 | 3,550 | +10 | +0.3% | 7,000 |
| 2018/06/12 | 3,530 | 3,555 | 3,530 | 3,540 | ±0 | ±0% | 7,700 |
| 2018/06/11 | 3,540 | 3,560 | 3,525 | 3,540 | +40 | +1.1% | 9,600 |
| 2018/06/08 | 3,465 | 3,525 | 3,455 | 3,500 | -5 | -0.1% | 17,500 |
| 2018/06/07 | 3,400 | 3,520 | 3,385 | 3,505 | +105 | +3.1% | 11,200 |
| 2018/06/06 | 3,340 | 3,425 | 3,335 | 3,400 | +60 | +1.8% | 11,100 |
| 2018/06/05 | 3,430 | 3,430 | 3,330 | 3,340 | -85 | -2.5% | 22,500 |
| 2018/06/04 | 3,455 | 3,555 | 3,405 | 3,425 | -5 | -0.1% | 42,500 |
| 2018/06/01 | 3,400 | 3,450 | 3,395 | 3,430 | -20 | -0.6% | 16,000 |
| 2018/05/31 | 3,400 | 3,465 | 3,390 | 3,450 | +55 | +1.6% | 19,800 |
| 2018/05/30 | 3,440 | 3,440 | 3,375 | 3,395 | -60 | -1.7% | 21,000 |
| 2018/05/29 | 3,455 | 3,460 | 3,415 | 3,455 | +5 | +0.1% | 12,800 |
| 2018/05/28 | 3,460 | 3,460 | 3,435 | 3,450 | +10 | +0.3% | 9,000 |
| 2018/05/25 | 3,425 | 3,445 | 3,415 | 3,440 | +25 | +0.7% | 9,300 |
| 2018/05/24 | 3,450 | 3,450 | 3,395 | 3,415 | -15 | -0.4% | 8,800 |
| 2018/05/23 | 3,400 | 3,435 | 3,380 | 3,430 | +20 | +0.6% | 11,100 |
| 2018/05/22 | 3,445 | 3,445 | 3,390 | 3,410 | -45 | -1.3% | 13,800 |
| 2018/05/21 | 3,410 | 3,475 | 3,410 | 3,455 | +15 | +0.4% | 10,800 |
| 2018/05/18 | 3,500 | 3,500 | 3,430 | 3,440 | -45 | -1.3% | 10,800 |
| 2018/05/17 | 3,485 | 3,485 | 3,455 | 3,485 | ±0 | ±0% | 10,700 |
| 2018/05/16 | 3,285 | 3,495 | 3,285 | 3,485 | -10 | -0.3% | 31,900 |
| 2018/05/15 | 3,525 | 3,570 | 3,485 | 3,495 | -55 | -1.5% | 29,900 |
| 2018/05/14 | 3,530 | 3,570 | 3,510 | 3,550 | +40 | +1.1% | 21,700 |
| 2018/05/11 | 3,485 | 3,540 | 3,475 | 3,510 | +40 | +1.2% | 25,400 |
| 2018/05/10 | 3,435 | 3,485 | 3,420 | 3,470 | +25 | +0.7% | 14,100 |
| 2018/05/09 | 3,405 | 3,455 | 3,385 | 3,445 | +25 | +0.7% | 21,000 |
| 2018/05/08 | 3,340 | 3,430 | 3,340 | 3,420 | +70 | +2.1% | 19,900 |
| 2018/05/07 | 3,420 | 3,420 | 3,315 | 3,350 | -70 | -2% | 13,800 |
| 2018/05/02 | 3,450 | 3,450 | 3,415 | 3,420 | -10 | -0.3% | 7,100 |
1751～
1800
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
