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 |
|---|---|---|---|---|---|---|---|
| 2010/10/14 | 428 | 440 | 424 | 439 | +12 | +2.8% | 93,000 |
| 2010/10/13 | 424 | 435 | 424 | 427 | +5 | +1.2% | 89,000 |
| 2010/10/12 | 439 | 439 | 422 | 422 | -17 | -3.9% | 60,000 |
| 2010/10/08 | 424 | 443 | 424 | 439 | +16 | +3.8% | 137,000 |
| 2010/10/07 | 421 | 434 | 420 | 423 | +1 | +0.2% | 122,000 |
| 2010/10/06 | 419 | 424 | 414 | 422 | +11 | +2.7% | 111,000 |
| 2010/10/05 | 400 | 413 | 400 | 411 | +12 | +3% | 116,000 |
| 2010/10/04 | 410 | 410 | 399 | 399 | -8 | -2% | 46,000 |
| 2010/10/01 | 405 | 407 | 397 | 407 | +6 | +1.5% | 105,000 |
| 2010/09/30 | 423 | 427 | 400 | 401 | -24 | -5.6% | 148,000 |
| 2010/09/29 | 423 | 428 | 423 | 425 | +1 | +0.2% | 69,000 |
| 2010/09/28 | 422 | 428 | 421 | 424 | -5 | -1.2% | 40,000 |
| 2010/09/27 | 425 | 429 | 418 | 429 | +11 | +2.6% | 66,000 |
| 2010/09/24 | 414 | 422 | 413 | 418 | -2 | -0.5% | 71,000 |
| 2010/09/22 | 426 | 426 | 412 | 420 | -9 | -2.1% | 101,000 |
| 2010/09/21 | 429 | 434 | 428 | 429 | ±0 | ±0% | 63,000 |
| 2010/09/17 | 422 | 429 | 421 | 429 | +7 | +1.7% | 87,000 |
| 2010/09/16 | 423 | 425 | 420 | 422 | +1 | +0.2% | 52,000 |
| 2010/09/15 | 414 | 423 | 414 | 421 | +4 | +1% | 51,000 |
| 2010/09/14 | 419 | 420 | 417 | 417 | -3 | -0.7% | 65,000 |
| 2010/09/13 | 421 | 423 | 420 | 420 | +4 | +1% | 60,000 |
| 2010/09/10 | 413 | 421 | 413 | 416 | +9 | +2.2% | 152,000 |
| 2010/09/09 | 399 | 409 | 399 | 407 | +13 | +3.3% | 95,000 |
| 2010/09/08 | 395 | 395 | 394 | 394 | -7 | -1.7% | 27,000 |
| 2010/09/07 | 403 | 403 | 400 | 401 | -2 | -0.5% | 16,000 |
| 2010/09/06 | 399 | 403 | 399 | 403 | +5 | +1.3% | 58,000 |
| 2010/09/03 | 400 | 401 | 397 | 398 | -3 | -0.7% | 33,000 |
| 2010/09/02 | 401 | 401 | 395 | 401 | +7 | +1.8% | 62,000 |
| 2010/09/01 | 396 | 398 | 392 | 394 | ±0 | ±0% | 63,000 |
| 2010/08/31 | 400 | 400 | 392 | 394 | -10 | -2.5% | 72,000 |
| 2010/08/30 | 404 | 407 | 403 | 404 | +7 | +1.8% | 44,000 |
| 2010/08/27 | 394 | 397 | 393 | 397 | +4 | +1% | 75,000 |
| 2010/08/26 | 394 | 397 | 391 | 393 | ±0 | ±0% | 54,000 |
| 2010/08/25 | 394 | 400 | 390 | 393 | +4 | +1% | 118,000 |
| 2010/08/24 | 389 | 390 | 387 | 389 | -1 | -0.3% | 27,000 |
| 2010/08/23 | 389 | 394 | 388 | 390 | +1 | +0.3% | 57,000 |
| 2010/08/20 | 390 | 393 | 389 | 389 | -3 | -0.8% | 36,000 |
| 2010/08/19 | 388 | 393 | 388 | 392 | +6 | +1.6% | 29,000 |
| 2010/08/18 | 386 | 394 | 382 | 386 | -4 | -1% | 72,000 |
| 2010/08/17 | 386 | 392 | 385 | 390 | ±0 | ±0% | 38,000 |
| 2010/08/16 | 385 | 393 | 381 | 390 | +5 | +1.3% | 52,000 |
| 2010/08/13 | 389 | 394 | 383 | 385 | +5 | +1.3% | 101,000 |
| 2010/08/12 | 380 | 383 | 375 | 380 | -3 | -0.8% | 65,000 |
| 2010/08/11 | 396 | 396 | 381 | 383 | -13 | -3.3% | 46,000 |
| 2010/08/10 | 403 | 403 | 396 | 396 | -5 | -1.2% | 31,000 |
| 2010/08/09 | 394 | 401 | 391 | 401 | +4 | +1% | 59,000 |
| 2010/08/06 | 387 | 398 | 387 | 397 | +6 | +1.5% | 40,000 |
| 2010/08/05 | 390 | 391 | 387 | 391 | +4 | +1% | 30,000 |
| 2010/08/04 | 390 | 390 | 386 | 387 | -5 | -1.3% | 58,000 |
| 2010/08/03 | 392 | 397 | 392 | 392 | +1 | +0.3% | 39,000 |
3651～
3700
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
