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 |
|---|---|---|---|---|---|---|---|
| 2024/01/26 | 3,555 | 3,560 | 3,515 | 3,515 | -40 | -1.1% | 18,100 |
| 2024/01/25 | 3,500 | 3,560 | 3,500 | 3,555 | +55 | +1.6% | 15,800 |
| 2024/01/24 | 3,580 | 3,590 | 3,500 | 3,500 | -75 | -2.1% | 16,700 |
| 2024/01/23 | 3,580 | 3,610 | 3,575 | 3,575 | -5 | -0.1% | 19,700 |
| 2024/01/22 | 3,570 | 3,590 | 3,565 | 3,580 | +25 | +0.7% | 13,500 |
| 2024/01/19 | 3,555 | 3,560 | 3,520 | 3,555 | +10 | +0.3% | 23,600 |
| 2024/01/18 | 3,525 | 3,575 | 3,525 | 3,545 | +5 | +0.1% | 27,900 |
| 2024/01/17 | 3,585 | 3,625 | 3,540 | 3,540 | -15 | -0.4% | 19,500 |
| 2024/01/16 | 3,600 | 3,600 | 3,535 | 3,555 | -45 | -1.3% | 18,400 |
| 2024/01/15 | 3,535 | 3,605 | 3,535 | 3,600 | +80 | +2.3% | 18,900 |
| 2024/01/12 | 3,620 | 3,630 | 3,505 | 3,520 | -60 | -1.7% | 19,100 |
| 2024/01/11 | 3,575 | 3,615 | 3,565 | 3,580 | +50 | +1.4% | 26,400 |
| 2024/01/10 | 3,520 | 3,550 | 3,485 | 3,530 | +10 | +0.3% | 22,000 |
| 2024/01/09 | 3,530 | 3,550 | 3,500 | 3,520 | -10 | -0.3% | 21,600 |
| 2024/01/05 | 3,515 | 3,545 | 3,495 | 3,530 | +60 | +1.7% | 35,800 |
| 2024/01/04 | 3,500 | 3,510 | 3,445 | 3,470 | -20 | -0.6% | 21,800 |
| 2023/12/29 | 3,440 | 3,490 | 3,440 | 3,490 | +35 | +1% | 13,700 |
| 2023/12/28 | 3,420 | 3,455 | 3,420 | 3,455 | +10 | +0.3% | 12,700 |
| 2023/12/27 | 3,395 | 3,445 | 3,395 | 3,445 | +50 | +1.5% | 29,800 |
| 2023/12/26 | 3,385 | 3,430 | 3,375 | 3,395 | +30 | +0.9% | 32,800 |
| 2023/12/25 | 3,400 | 3,400 | 3,355 | 3,365 | ±0 | ±0% | 12,900 |
| 2023/12/22 | 3,320 | 3,375 | 3,320 | 3,365 | +45 | +1.4% | 19,500 |
| 2023/12/21 | 3,320 | 3,330 | 3,310 | 3,320 | -30 | -0.9% | 16,500 |
| 2023/12/20 | 3,335 | 3,360 | 3,320 | 3,350 | +35 | +1.1% | 23,600 |
| 2023/12/19 | 3,300 | 3,315 | 3,280 | 3,315 | +10 | +0.3% | 23,700 |
| 2023/12/18 | 3,320 | 3,320 | 3,275 | 3,305 | -50 | -1.5% | 18,100 |
| 2023/12/15 | 3,360 | 3,380 | 3,335 | 3,355 | -15 | -0.4% | 23,400 |
| 2023/12/14 | 3,410 | 3,420 | 3,330 | 3,370 | -25 | -0.7% | 28,100 |
| 2023/12/13 | 3,320 | 3,405 | 3,310 | 3,395 | +90 | +2.7% | 41,800 |
| 2023/12/12 | 3,310 | 3,320 | 3,280 | 3,305 | +5 | +0.2% | 22,800 |
| 2023/12/11 | 3,295 | 3,305 | 3,265 | 3,300 | +15 | +0.5% | 13,900 |
| 2023/12/08 | 3,395 | 3,395 | 3,265 | 3,285 | -120 | -3.5% | 35,500 |
| 2023/12/07 | 3,370 | 3,420 | 3,370 | 3,405 | ±0 | ±0% | 32,100 |
| 2023/12/06 | 3,315 | 3,410 | 3,300 | 3,405 | +80 | +2.4% | 45,000 |
| 2023/12/05 | 3,485 | 3,485 | 3,320 | 3,325 | -160 | -4.6% | 40,800 |
| 2023/12/04 | 3,520 | 3,530 | 3,460 | 3,485 | -45 | -1.3% | 33,300 |
| 2023/12/01 | 3,515 | 3,550 | 3,510 | 3,530 | +15 | +0.4% | 41,300 |
| 2023/11/30 | 3,515 | 3,545 | 3,485 | 3,515 | -35 | -1% | 62,200 |
| 2023/11/29 | 3,570 | 3,575 | 3,535 | 3,550 | -20 | -0.6% | 18,200 |
| 2023/11/28 | 3,565 | 3,590 | 3,545 | 3,570 | ±0 | ±0% | 32,800 |
| 2023/11/27 | 3,525 | 3,575 | 3,525 | 3,570 | +75 | +2.1% | 51,900 |
| 2023/11/24 | 3,480 | 3,510 | 3,475 | 3,495 | +30 | +0.9% | 22,700 |
| 2023/11/22 | 3,450 | 3,500 | 3,450 | 3,465 | +15 | +0.4% | 15,100 |
| 2023/11/21 | 3,395 | 3,460 | 3,380 | 3,450 | +50 | +1.5% | 27,800 |
| 2023/11/20 | 3,490 | 3,525 | 3,390 | 3,400 | -100 | -2.9% | 48,800 |
| 2023/11/17 | 3,480 | 3,510 | 3,455 | 3,500 | +50 | +1.4% | 28,900 |
| 2023/11/16 | 3,510 | 3,525 | 3,435 | 3,450 | -50 | -1.4% | 34,400 |
| 2023/11/15 | 3,495 | 3,565 | 3,490 | 3,500 | +15 | +0.4% | 52,300 |
| 2023/11/14 | 3,425 | 3,495 | 3,425 | 3,485 | +40 | +1.2% | 27,400 |
| 2023/11/13 | 3,400 | 3,445 | 3,385 | 3,445 | +20 | +0.6% | 30,600 |
401～
450
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
