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 |
|---|---|---|---|---|---|---|---|
| 2010/08/02 | 391 | 401 | 390 | 391 | -4 | -1% | 51,000 |
| 2010/07/30 | 402 | 403 | 395 | 395 | -12 | -2.9% | 49,000 |
| 2010/07/29 | 413 | 413 | 405 | 407 | -7 | -1.7% | 36,000 |
| 2010/07/28 | 410 | 414 | 410 | 414 | +7 | +1.7% | 34,000 |
| 2010/07/27 | 407 | 407 | 402 | 407 | +8 | +2% | 78,000 |
| 2010/07/26 | 395 | 401 | 395 | 399 | +6 | +1.5% | 28,000 |
| 2010/07/23 | 396 | 397 | 392 | 393 | +1 | +0.3% | 53,000 |
| 2010/07/22 | 393 | 395 | 391 | 392 | -4 | -1% | 38,000 |
| 2010/07/21 | 395 | 397 | 394 | 396 | +2 | +0.5% | 64,000 |
| 2010/07/20 | 390 | 394 | 390 | 394 | -4 | -1% | 26,000 |
| 2010/07/16 | 408 | 409 | 398 | 398 | -10 | -2.5% | 51,000 |
| 2010/07/15 | 409 | 410 | 407 | 408 | -5 | -1.2% | 36,000 |
| 2010/07/14 | 403 | 414 | 403 | 413 | +14 | +3.5% | 122,000 |
| 2010/07/13 | 407 | 409 | 399 | 399 | -4 | -1% | 61,000 |
| 2010/07/12 | 402 | 408 | 399 | 403 | +1 | +0.2% | 40,000 |
| 2010/07/09 | 400 | 403 | 398 | 402 | ±0 | ±0% | 60,000 |
| 2010/07/08 | 404 | 406 | 402 | 402 | +6 | +1.5% | 30,000 |
| 2010/07/07 | 396 | 398 | 395 | 396 | -3 | -0.8% | 24,000 |
| 2010/07/06 | 396 | 402 | 395 | 399 | +3 | +0.8% | 48,000 |
| 2010/07/05 | 390 | 396 | 390 | 396 | +8 | +2.1% | 39,000 |
| 2010/07/02 | 402 | 402 | 387 | 388 | +8 | +2.1% | 133,000 |
| 2010/07/01 | 381 | 382 | 379 | 380 | -4 | -1% | 54,000 |
| 2010/06/30 | 384 | 387 | 380 | 384 | -3 | -0.8% | 76,000 |
| 2010/06/29 | 393 | 396 | 387 | 387 | -6 | -1.5% | 45,000 |
| 2010/06/28 | 400 | 400 | 392 | 393 | +1 | +0.3% | 56,000 |
| 2010/06/25 | 393 | 394 | 391 | 392 | -1 | -0.3% | 43,000 |
| 2010/06/24 | 391 | 395 | 391 | 393 | ±0 | ±0% | 23,000 |
| 2010/06/23 | 391 | 396 | 391 | 393 | -2 | -0.5% | 100,000 |
| 2010/06/22 | 399 | 400 | 393 | 395 | -5 | -1.3% | 98,000 |
| 2010/06/21 | 394 | 400 | 393 | 400 | +7 | +1.8% | 48,000 |
| 2010/06/18 | 389 | 395 | 387 | 393 | -9 | -2.2% | 210,000 |
| 2010/06/17 | 407 | 407 | 401 | 402 | -2 | -0.5% | 48,000 |
| 2010/06/16 | 400 | 407 | 400 | 404 | +7 | +1.8% | 50,000 |
| 2010/06/15 | 400 | 402 | 397 | 397 | -6 | -1.5% | 50,000 |
| 2010/06/14 | 402 | 407 | 402 | 403 | +6 | +1.5% | 54,000 |
| 2010/06/11 | 397 | 400 | 394 | 397 | +8 | +2.1% | 125,000 |
| 2010/06/10 | 386 | 390 | 386 | 389 | +2 | +0.5% | 59,000 |
| 2010/06/09 | 394 | 394 | 386 | 387 | -6 | -1.5% | 91,000 |
| 2010/06/08 | 392 | 395 | 392 | 393 | -4 | -1% | 74,000 |
| 2010/06/07 | 404 | 404 | 396 | 397 | -9 | -2.2% | 78,000 |
| 2010/06/04 | 411 | 413 | 405 | 406 | -5 | -1.2% | 60,000 |
| 2010/06/03 | 407 | 414 | 406 | 411 | +8 | +2% | 77,000 |
| 2010/06/02 | 404 | 409 | 403 | 403 | -7 | -1.7% | 55,000 |
| 2010/06/01 | 410 | 413 | 409 | 410 | +3 | +0.7% | 62,000 |
| 2010/05/31 | 403 | 409 | 402 | 407 | +6 | +1.5% | 57,000 |
| 2010/05/28 | 408 | 409 | 401 | 401 | -1 | -0.2% | 158,000 |
| 2010/05/27 | 405 | 408 | 402 | 402 | -2 | -0.5% | 97,000 |
| 2010/05/26 | 409 | 412 | 403 | 404 | -7 | -1.7% | 110,000 |
| 2010/05/25 | 425 | 425 | 410 | 411 | -15 | -3.5% | 79,000 |
| 2010/05/24 | 429 | 430 | 426 | 426 | -3 | -0.7% | 41,000 |
3701～
3750
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
