長谷川香料の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/25 | 3,115 | 3,145 | 3,090 | 3,125 | +10 | +0.3% | 53,000 |
| 2025/07/24 | 3,100 | 3,135 | 3,100 | 3,115 | +30 | +1% | 48,300 |
| 2025/07/23 | 3,080 | 3,105 | 3,060 | 3,085 | +40 | +1.3% | 72,100 |
| 2025/07/22 | 3,070 | 3,105 | 3,045 | 3,045 | -30 | -1% | 36,100 |
| 2025/07/18 | 3,080 | 3,090 | 3,055 | 3,075 | +15 | +0.5% | 43,600 |
| 2025/07/17 | 3,030 | 3,075 | 3,030 | 3,060 | +30 | +1% | 43,200 |
| 2025/07/16 | 3,070 | 3,080 | 3,015 | 3,030 | -35 | -1.1% | 54,700 |
| 2025/07/15 | 3,055 | 3,080 | 3,050 | 3,065 | +10 | +0.3% | 25,600 |
| 2025/07/14 | 3,060 | 3,085 | 3,050 | 3,055 | +15 | +0.5% | 36,100 |
| 2025/07/11 | 3,045 | 3,080 | 3,040 | 3,040 | +20 | +0.7% | 39,600 |
| 2025/07/10 | 3,040 | 3,040 | 2,997 | 3,020 | ±0 | ±0% | 84,100 |
| 2025/07/09 | 3,035 | 3,080 | 3,005 | 3,020 | +28 | +0.9% | 78,300 |
| 2025/07/08 | 3,005 | 3,040 | 2,992 | 2,992 | -4 | -0.1% | 65,700 |
| 2025/07/07 | 3,050 | 3,055 | 2,996 | 2,996 | -29 | -1% | 42,900 |
| 2025/07/04 | 3,015 | 3,050 | 3,005 | 3,025 | ±0 | ±0% | 40,900 |
| 2025/07/03 | 3,010 | 3,045 | 3,000 | 3,025 | +15 | +0.5% | 55,600 |
| 2025/07/02 | 2,958 | 3,030 | 2,958 | 3,010 | +87 | +3% | 72,500 |
| 2025/07/01 | 2,940 | 2,958 | 2,906 | 2,923 | -17 | -0.6% | 53,500 |
| 2025/06/30 | 3,025 | 3,035 | 2,940 | 2,940 | -70 | -2.3% | 47,300 |
| 2025/06/27 | 3,025 | 3,045 | 3,005 | 3,010 | -20 | -0.7% | 42,400 |
| 2025/06/26 | 3,055 | 3,075 | 3,005 | 3,030 | -5 | -0.2% | 76,400 |
| 2025/06/25 | 2,948 | 3,055 | 2,948 | 3,035 | +87 | +3% | 77,000 |
| 2025/06/24 | 2,984 | 2,999 | 2,929 | 2,948 | +14 | +0.5% | 55,200 |
| 2025/06/23 | 2,905 | 2,964 | 2,889 | 2,934 | +12 | +0.4% | 66,100 |
| 2025/06/20 | 2,935 | 2,958 | 2,918 | 2,922 | -25 | -0.8% | 466,900 |
| 2025/06/19 | 2,981 | 2,995 | 2,937 | 2,947 | -13 | -0.4% | 42,500 |
| 2025/06/18 | 2,960 | 2,994 | 2,950 | 2,960 | -13 | -0.4% | 49,300 |
| 2025/06/17 | 2,962 | 2,980 | 2,959 | 2,973 | +11 | +0.4% | 34,300 |
| 2025/06/16 | 2,982 | 2,995 | 2,953 | 2,962 | -18 | -0.6% | 51,700 |
| 2025/06/13 | 2,992 | 3,010 | 2,965 | 2,980 | +12 | +0.4% | 70,000 |
| 2025/06/12 | 2,942 | 2,977 | 2,936 | 2,968 | -1 | ±0% | 38,500 |
| 2025/06/11 | 2,929 | 2,985 | 2,929 | 2,969 | +54 | +1.9% | 42,500 |
| 2025/06/10 | 2,911 | 2,964 | 2,905 | 2,915 | -4 | -0.1% | 40,200 |
| 2025/06/09 | 2,950 | 2,950 | 2,911 | 2,919 | -12 | -0.4% | 20,400 |
| 2025/06/06 | 2,950 | 2,961 | 2,921 | 2,931 | -7 | -0.2% | 25,000 |
| 2025/06/05 | 2,912 | 2,969 | 2,911 | 2,938 | +9 | +0.3% | 38,600 |
| 2025/06/04 | 2,953 | 2,962 | 2,920 | 2,929 | ±0 | ±0% | 43,500 |
| 2025/06/03 | 2,912 | 2,936 | 2,910 | 2,929 | +27 | +0.9% | 31,200 |
| 2025/06/02 | 2,905 | 2,916 | 2,889 | 2,902 | -15 | -0.5% | 42,100 |
| 2025/05/30 | 2,912 | 2,944 | 2,902 | 2,917 | -18 | -0.6% | 47,600 |
| 2025/05/29 | 2,916 | 2,940 | 2,912 | 2,935 | +13 | +0.4% | 61,400 |
| 2025/05/28 | 2,949 | 2,971 | 2,912 | 2,922 | +9 | +0.3% | 77,300 |
| 2025/05/27 | 2,907 | 2,928 | 2,874 | 2,913 | +6 | +0.2% | 44,500 |
| 2025/05/26 | 2,915 | 2,926 | 2,900 | 2,907 | +34 | +1.2% | 38,100 |
| 2025/05/23 | 2,855 | 2,906 | 2,836 | 2,873 | +43 | +1.5% | 48,300 |
| 2025/05/22 | 2,800 | 2,844 | 2,791 | 2,830 | ±0 | ±0% | 37,700 |
| 2025/05/21 | 2,886 | 2,887 | 2,813 | 2,830 | -20 | -0.7% | 29,200 |
| 2025/05/20 | 2,906 | 2,913 | 2,842 | 2,850 | -56 | -1.9% | 64,000 |
| 2025/05/19 | 2,837 | 2,953 | 2,826 | 2,906 | +69 | +2.4% | 70,500 |
| 2025/05/16 | 2,818 | 2,864 | 2,818 | 2,837 | +1 | ±0% | 33,900 |
1～
50
件表示中 / 6210件
類似銘柄と比較する
現在ご覧いただいている「長谷川香」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 |
|---|---|---|---|---|---|---|---|---|
| 長谷川香 | 312,500円 | +3.7% | +7.5% | 2.37% | 16.84倍 | 1.05倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 高砂香 | 721,000円 | +0.4% | -15.1% | 3.33% | 12.01倍 | 0.97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 |
| エスケー化研 | 890,000円 | +2.7% | +0.2% | 1.35% | 11.12倍 | 0.73倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 伊勢化 | 2,540,000円 | +12.7% | +4.9% | 1.50% | 23.97倍 | 3.64倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| サカタインクス | 215,900円 | +9.1% | +24.1% | 4.17% | 9.87倍 | 0.95倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
