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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 3,300 | 3,425 | 3,260 | 3,425 | +115 | +3.5% | 52,300 |
| 2023/11/09 | 3,310 | 3,355 | 3,285 | 3,310 | -30 | -0.9% | 36,300 |
| 2023/11/08 | 3,350 | 3,360 | 3,270 | 3,340 | -10 | -0.3% | 80,800 |
| 2023/11/07 | 3,330 | 3,370 | 3,315 | 3,350 | +10 | +0.3% | 32,900 |
| 2023/11/06 | 3,335 | 3,360 | 3,310 | 3,340 | +35 | +1.1% | 30,800 |
| 2023/11/02 | 3,305 | 3,325 | 3,260 | 3,305 | +50 | +1.5% | 36,600 |
| 2023/11/01 | 3,240 | 3,270 | 3,230 | 3,255 | +45 | +1.4% | 43,000 |
| 2023/10/31 | 3,185 | 3,220 | 3,150 | 3,210 | +40 | +1.3% | 53,000 |
| 2023/10/30 | 3,140 | 3,200 | 3,130 | 3,170 | +25 | +0.8% | 183,400 |
| 2023/10/27 | 3,120 | 3,160 | 3,115 | 3,145 | +90 | +2.9% | 34,600 |
| 2023/10/26 | 3,040 | 3,070 | 3,035 | 3,055 | +20 | +0.7% | 33,100 |
| 2023/10/25 | 3,040 | 3,070 | 3,025 | 3,035 | -10 | -0.3% | 20,600 |
| 2023/10/24 | 3,020 | 3,070 | 3,005 | 3,045 | +25 | +0.8% | 42,100 |
| 2023/10/23 | 3,050 | 3,075 | 2,996 | 3,020 | -35 | -1.1% | 38,500 |
| 2023/10/20 | 3,065 | 3,085 | 3,050 | 3,055 | -10 | -0.3% | 24,000 |
| 2023/10/19 | 3,045 | 3,085 | 3,030 | 3,065 | -40 | -1.3% | 22,600 |
| 2023/10/18 | 3,105 | 3,130 | 3,080 | 3,105 | +25 | +0.8% | 33,000 |
| 2023/10/17 | 3,060 | 3,120 | 3,060 | 3,080 | +20 | +0.7% | 31,300 |
| 2023/10/16 | 3,085 | 3,115 | 3,045 | 3,060 | -60 | -1.9% | 29,900 |
| 2023/10/13 | 3,100 | 3,140 | 3,095 | 3,120 | -5 | -0.2% | 27,100 |
| 2023/10/12 | 3,125 | 3,130 | 3,100 | 3,125 | +20 | +0.6% | 25,600 |
| 2023/10/11 | 3,020 | 3,140 | 3,020 | 3,105 | +55 | +1.8% | 48,400 |
| 2023/10/10 | 3,010 | 3,065 | 3,010 | 3,050 | +85 | +2.9% | 27,800 |
| 2023/10/06 | 2,939 | 2,980 | 2,939 | 2,965 | +31 | +1.1% | 19,900 |
| 2023/10/05 | 2,849 | 2,946 | 2,849 | 2,934 | +70 | +2.4% | 40,800 |
| 2023/10/04 | 2,879 | 2,910 | 2,862 | 2,864 | -74 | -2.5% | 50,300 |
| 2023/10/03 | 2,955 | 2,982 | 2,908 | 2,938 | -50 | -1.7% | 56,900 |
| 2023/10/02 | 3,010 | 3,060 | 2,981 | 2,988 | -22 | -0.7% | 36,100 |
| 2023/09/29 | 3,040 | 3,045 | 2,980 | 3,010 | -20 | -0.7% | 61,900 |
| 2023/09/28 | 3,015 | 3,065 | 3,000 | 3,030 | -10 | -0.3% | 111,100 |
| 2023/09/27 | 3,020 | 3,050 | 3,005 | 3,040 | +30 | +1% | 54,500 |
| 2023/09/26 | 3,030 | 3,035 | 2,990 | 3,010 | -30 | -1% | 41,100 |
| 2023/09/25 | 3,080 | 3,080 | 3,040 | 3,040 | -35 | -1.1% | 22,000 |
| 2023/09/22 | 3,095 | 3,105 | 3,050 | 3,075 | -20 | -0.6% | 26,000 |
| 2023/09/21 | 3,055 | 3,120 | 3,055 | 3,095 | +40 | +1.3% | 29,900 |
| 2023/09/20 | 3,050 | 3,090 | 3,045 | 3,055 | +10 | +0.3% | 24,600 |
| 2023/09/19 | 3,020 | 3,060 | 3,020 | 3,045 | +35 | +1.2% | 20,400 |
| 2023/09/15 | 3,015 | 3,050 | 2,991 | 3,010 | -5 | -0.2% | 23,700 |
| 2023/09/14 | 2,962 | 3,020 | 2,962 | 3,015 | +53 | +1.8% | 29,000 |
| 2023/09/13 | 2,950 | 2,981 | 2,912 | 2,962 | -6 | -0.2% | 32,700 |
| 2023/09/12 | 2,906 | 2,983 | 2,906 | 2,968 | +37 | +1.3% | 15,200 |
| 2023/09/11 | 2,894 | 2,948 | 2,894 | 2,931 | +27 | +0.9% | 19,700 |
| 2023/09/08 | 2,948 | 2,990 | 2,902 | 2,904 | -56 | -1.9% | 30,900 |
| 2023/09/07 | 2,957 | 2,998 | 2,910 | 2,960 | -25 | -0.8% | 26,800 |
| 2023/09/06 | 2,990 | 3,015 | 2,955 | 2,985 | -20 | -0.7% | 30,300 |
| 2023/09/05 | 2,991 | 3,005 | 2,981 | 3,005 | +15 | +0.5% | 18,800 |
| 2023/09/04 | 2,962 | 2,996 | 2,956 | 2,990 | +50 | +1.7% | 35,000 |
| 2023/09/01 | 2,891 | 2,942 | 2,891 | 2,940 | +66 | +2.3% | 29,100 |
| 2023/08/31 | 2,864 | 2,890 | 2,861 | 2,874 | -11 | -0.4% | 37,200 |
| 2023/08/30 | 2,828 | 2,887 | 2,822 | 2,885 | +44 | +1.5% | 21,400 |
401～
450
件表示中 / 3733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 | 708,000円 | +0.4% | -15.1% | 3.39% | 11.79倍 | 0.96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 |
| 中国塗 | 272,000円 | +1.4% | +0.1% | 3.57% | 12.26倍 | 1.61倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| ノエビアＨＤ | 433,500円 | +0.3% | +0.9% | 5.19% | 18.51倍 | 3.06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 |
| 信越ポリ | 171,200円 | +4.0% | +5.9% | 3.04% | 13.77倍 | 1.12倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 扶桑化学 | 382,000円 | +4.6% | -16.7% | 1.99% | 14.33倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
