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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 3,545 | 3,580 | 3,540 | 3,575 | +30 | +0.8% | 24,400 |
| 2017/11/30 | 3,570 | 3,570 | 3,530 | 3,545 | -25 | -0.7% | 26,300 |
| 2017/11/29 | 3,585 | 3,590 | 3,535 | 3,570 | -15 | -0.4% | 26,900 |
| 2017/11/28 | 3,625 | 3,630 | 3,570 | 3,585 | -40 | -1.1% | 24,400 |
| 2017/11/27 | 3,685 | 3,685 | 3,610 | 3,625 | -55 | -1.5% | 21,400 |
| 2017/11/24 | 3,615 | 3,685 | 3,610 | 3,680 | +65 | +1.8% | 25,100 |
| 2017/11/22 | 3,685 | 3,705 | 3,605 | 3,615 | -60 | -1.6% | 34,200 |
| 2017/11/21 | 3,670 | 3,705 | 3,650 | 3,675 | +5 | +0.1% | 22,800 |
| 2017/11/20 | 3,610 | 3,695 | 3,580 | 3,670 | +30 | +0.8% | 41,100 |
| 2017/11/17 | 3,680 | 3,680 | 3,620 | 3,640 | -55 | -1.5% | 41,300 |
| 2017/11/16 | 3,545 | 3,710 | 3,515 | 3,695 | +115 | +3.2% | 64,300 |
| 2017/11/15 | 3,625 | 3,670 | 3,540 | 3,580 | -35 | -1% | 65,200 |
| 2017/11/14 | 3,610 | 3,655 | 3,560 | 3,615 | +10 | +0.3% | 47,900 |
| 2017/11/13 | 3,615 | 3,625 | 3,540 | 3,605 | -10 | -0.3% | 55,800 |
| 2017/11/10 | 3,670 | 3,690 | 3,615 | 3,615 | -335 | -8.5% | 120,700 |
| 2017/11/09 | 4,000 | 4,000 | 3,900 | 3,950 | -55 | -1.4% | 37,600 |
| 2017/11/08 | 3,990 | 4,005 | 3,930 | 4,005 | +55 | +1.4% | 14,600 |
| 2017/11/07 | 3,925 | 3,955 | 3,890 | 3,950 | +25 | +0.6% | 14,700 |
| 2017/11/06 | 3,920 | 3,940 | 3,895 | 3,925 | +5 | +0.1% | 12,700 |
| 2017/11/02 | 3,920 | 3,930 | 3,880 | 3,920 | ±0 | ±0% | 18,100 |
| 2017/11/01 | 3,950 | 3,990 | 3,910 | 3,920 | -10 | -0.3% | 21,400 |
| 2017/10/31 | 3,940 | 3,940 | 3,900 | 3,930 | -15 | -0.4% | 17,000 |
| 2017/10/30 | 3,960 | 3,965 | 3,895 | 3,945 | -15 | -0.4% | 69,800 |
| 2017/10/27 | 3,955 | 3,970 | 3,930 | 3,960 | +15 | +0.4% | 23,100 |
| 2017/10/26 | 3,980 | 3,980 | 3,915 | 3,945 | -30 | -0.8% | 25,300 |
| 2017/10/25 | 4,065 | 4,090 | 3,950 | 3,975 | -85 | -2.1% | 21,800 |
| 2017/10/24 | 3,985 | 4,060 | 3,975 | 4,060 | +75 | +1.9% | 28,200 |
| 2017/10/23 | 3,950 | 3,985 | 3,910 | 3,985 | +70 | +1.8% | 28,200 |
| 2017/10/20 | 3,870 | 3,920 | 3,855 | 3,915 | +40 | +1% | 24,600 |
| 2017/10/19 | 3,915 | 3,920 | 3,865 | 3,875 | -35 | -0.9% | 18,600 |
| 2017/10/18 | 3,940 | 3,940 | 3,865 | 3,910 | -35 | -0.9% | 21,800 |
| 2017/10/17 | 3,950 | 3,950 | 3,875 | 3,945 | -25 | -0.6% | 51,300 |
| 2017/10/16 | 3,950 | 3,980 | 3,870 | 3,970 | +85 | +2.2% | 44,200 |
| 2017/10/13 | 3,850 | 3,895 | 3,835 | 3,885 | ±0 | ±0% | 19,800 |
| 2017/10/12 | 3,860 | 3,905 | 3,850 | 3,885 | +25 | +0.6% | 17,900 |
| 2017/10/11 | 3,835 | 3,875 | 3,820 | 3,860 | ±0 | ±0% | 28,300 |
| 2017/10/10 | 3,785 | 3,870 | 3,785 | 3,860 | +50 | +1.3% | 22,800 |
| 2017/10/06 | 3,835 | 3,845 | 3,790 | 3,810 | -50 | -1.3% | 19,100 |
| 2017/10/05 | 3,890 | 3,945 | 3,855 | 3,860 | -65 | -1.7% | 15,100 |
| 2017/10/04 | 3,925 | 3,935 | 3,900 | 3,925 | ±0 | ±0% | 14,900 |
| 2017/10/03 | 3,935 | 3,950 | 3,880 | 3,925 | +10 | +0.3% | 17,600 |
| 2017/10/02 | 3,920 | 3,930 | 3,860 | 3,915 | +45 | +1.2% | 16,500 |
| 2017/09/29 | 3,895 | 3,910 | 3,850 | 3,870 | -20 | -0.5% | 20,700 |
| 2017/09/28 | 3,870 | 3,890 | 3,840 | 3,890 | +25 | +0.6% | 20,000 |
| 2017/09/27 | 3,845 | 3,865 | 3,805 | 3,865 | -25 | -0.6% | 14,600 |
| 2017/09/26 | 3,845 | 3,900 | 3,835 | 3,890 | +45 | +1.2% | 30,100 |
| 2017/09/25 | 3,745 | 3,845 | 3,745 | 3,845 | +80 | +2.1% | 25,900 |
| 2017/09/22 | 3,795 | 3,795 | 3,745 | 3,765 | -30 | -0.8% | 22,900 |
| 2017/09/21 | 3,795 | 3,835 | 3,790 | 3,795 | -15 | -0.4% | 27,300 |
| 2017/09/20 | 3,885 | 3,885 | 3,790 | 3,810 | -30 | -0.8% | 35,900 |
1901～
1950
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
