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 |
|---|---|---|---|---|---|---|---|
| 2017/04/24 | 3,700 | 3,850 | 3,675 | 3,810 | +125 | +3.4% | 81,000 |
| 2017/04/21 | 3,655 | 3,700 | 3,655 | 3,685 | +30 | +0.8% | 31,100 |
| 2017/04/20 | 3,650 | 3,695 | 3,615 | 3,655 | +10 | +0.3% | 28,800 |
| 2017/04/19 | 3,600 | 3,700 | 3,600 | 3,645 | +25 | +0.7% | 31,300 |
| 2017/04/18 | 3,625 | 3,660 | 3,600 | 3,620 | +45 | +1.3% | 26,000 |
| 2017/04/17 | 3,510 | 3,590 | 3,510 | 3,575 | +65 | +1.9% | 20,700 |
| 2017/04/14 | 3,565 | 3,575 | 3,490 | 3,510 | -55 | -1.5% | 28,800 |
| 2017/04/13 | 3,500 | 3,580 | 3,480 | 3,565 | +10 | +0.3% | 25,300 |
| 2017/04/12 | 3,555 | 3,570 | 3,500 | 3,555 | -5 | -0.1% | 16,000 |
| 2017/04/11 | 3,560 | 3,605 | 3,550 | 3,560 | +15 | +0.4% | 13,600 |
| 2017/04/10 | 3,545 | 3,575 | 3,540 | 3,545 | -5 | -0.1% | 8,300 |
| 2017/04/07 | 3,515 | 3,580 | 3,515 | 3,550 | +35 | +1% | 20,500 |
| 2017/04/06 | 3,550 | 3,580 | 3,495 | 3,515 | -35 | -1% | 29,500 |
| 2017/04/05 | 3,560 | 3,625 | 3,540 | 3,550 | -80 | -2.2% | 20,400 |
| 2017/04/04 | 3,685 | 3,685 | 3,575 | 3,630 | -25 | -0.7% | 24,100 |
| 2017/04/03 | 3,620 | 3,685 | 3,570 | 3,655 | +85 | +2.4% | 20,500 |
| 2017/03/31 | 3,690 | 3,700 | 3,570 | 3,570 | -60 | -1.7% | 26,400 |
| 2017/03/30 | 3,685 | 3,685 | 3,620 | 3,630 | -80 | -2.2% | 10,600 |
| 2017/03/29 | 3,670 | 3,715 | 3,600 | 3,710 | +55 | +1.5% | 20,100 |
| 2017/03/28 | 3,640 | 3,720 | 3,625 | 3,655 | +70 | +2% | 43,500 |
| 2017/03/27 | 3,555 | 3,610 | 3,540 | 3,585 | -40 | -1.1% | 15,900 |
| 2017/03/24 | 3,595 | 3,650 | 3,550 | 3,625 | +50 | +1.4% | 16,800 |
| 2017/03/23 | 3,530 | 3,585 | 3,510 | 3,575 | +25 | +0.7% | 14,100 |
| 2017/03/22 | 3,535 | 3,560 | 3,525 | 3,550 | -40 | -1.1% | 30,300 |
| 2017/03/21 | 3,625 | 3,625 | 3,590 | 3,590 | -35 | -1% | 23,600 |
| 2017/03/17 | 3,600 | 3,650 | 3,590 | 3,625 | -10 | -0.3% | 98,900 |
| 2017/03/16 | 3,565 | 3,635 | 3,565 | 3,635 | +70 | +2% | 21,000 |
| 2017/03/15 | 3,560 | 3,615 | 3,555 | 3,565 | -55 | -1.5% | 16,600 |
| 2017/03/14 | 3,605 | 3,650 | 3,580 | 3,620 | +15 | +0.4% | 22,300 |
| 2017/03/13 | 3,590 | 3,625 | 3,565 | 3,605 | -15 | -0.4% | 22,900 |
| 2017/03/10 | 3,690 | 3,690 | 3,585 | 3,620 | +10 | +0.3% | 36,100 |
| 2017/03/09 | 3,680 | 3,680 | 3,600 | 3,610 | -70 | -1.9% | 18,800 |
| 2017/03/08 | 3,700 | 3,700 | 3,650 | 3,680 | -20 | -0.5% | 12,000 |
| 2017/03/07 | 3,585 | 3,730 | 3,585 | 3,700 | +100 | +2.8% | 24,100 |
| 2017/03/06 | 3,645 | 3,650 | 3,590 | 3,600 | -45 | -1.2% | 12,600 |
| 2017/03/03 | 3,610 | 3,660 | 3,600 | 3,645 | -5 | -0.1% | 15,600 |
| 2017/03/02 | 3,705 | 3,730 | 3,610 | 3,650 | +25 | +0.7% | 40,500 |
| 2017/03/01 | 3,595 | 3,650 | 3,580 | 3,625 | +45 | +1.3% | 20,400 |
| 2017/02/28 | 3,630 | 3,680 | 3,580 | 3,580 | -45 | -1.2% | 23,000 |
| 2017/02/27 | 3,640 | 3,685 | 3,610 | 3,625 | -80 | -2.2% | 25,200 |
| 2017/02/24 | 3,660 | 3,730 | 3,625 | 3,705 | +90 | +2.5% | 45,500 |
| 2017/02/23 | 3,550 | 3,655 | 3,550 | 3,615 | +80 | +2.3% | 25,000 |
| 2017/02/22 | 3,550 | 3,550 | 3,490 | 3,535 | ±0 | ±0% | 16,400 |
| 2017/02/21 | 3,605 | 3,605 | 3,520 | 3,535 | -70 | -1.9% | 21,500 |
| 2017/02/20 | 3,605 | 3,645 | 3,585 | 3,605 | -55 | -1.5% | 15,700 |
| 2017/02/17 | 3,705 | 3,705 | 3,650 | 3,660 | -55 | -1.5% | 19,500 |
| 2017/02/16 | 3,535 | 3,745 | 3,535 | 3,715 | +155 | +4.4% | 69,700 |
| 2017/02/15 | 3,600 | 3,600 | 3,540 | 3,560 | -10 | -0.3% | 28,800 |
| 2017/02/14 | 3,660 | 3,660 | 3,500 | 3,570 | +360 | +11.2% | 98,700 |
| 2017/02/13 | 3,145 | 3,220 | 3,115 | 3,210 | +115 | +3.7% | 29,500 |
2051～
2100
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
