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 |
|---|---|---|---|---|---|---|---|
| 2023/09/21 | 3,325 | 3,370 | 3,255 | 3,260 | -70 | -2.1% | 95,600 |
| 2023/09/20 | 3,455 | 3,460 | 3,325 | 3,330 | -105 | -3.1% | 73,700 |
| 2023/09/19 | 3,415 | 3,435 | 3,370 | 3,435 | -15 | -0.4% | 66,700 |
| 2023/09/15 | 3,430 | 3,465 | 3,415 | 3,450 | ±0 | ±0% | 67,900 |
| 2023/09/14 | 3,445 | 3,465 | 3,385 | 3,450 | +40 | +1.2% | 52,500 |
| 2023/09/13 | 3,430 | 3,430 | 3,385 | 3,410 | +5 | +0.1% | 35,300 |
| 2023/09/12 | 3,340 | 3,410 | 3,340 | 3,405 | +40 | +1.2% | 29,800 |
| 2023/09/11 | 3,345 | 3,400 | 3,320 | 3,365 | +45 | +1.4% | 45,500 |
| 2023/09/08 | 3,355 | 3,430 | 3,310 | 3,320 | -105 | -3.1% | 73,300 |
| 2023/09/07 | 3,430 | 3,490 | 3,410 | 3,425 | -55 | -1.6% | 47,700 |
| 2023/09/06 | 3,515 | 3,530 | 3,475 | 3,480 | -50 | -1.4% | 37,700 |
| 2023/09/05 | 3,550 | 3,560 | 3,485 | 3,530 | -55 | -1.5% | 52,000 |
| 2023/09/04 | 3,550 | 3,590 | 3,530 | 3,585 | +55 | +1.6% | 35,000 |
| 2023/09/01 | 3,485 | 3,535 | 3,470 | 3,530 | +30 | +0.9% | 40,300 |
| 2023/08/31 | 3,440 | 3,510 | 3,435 | 3,500 | +65 | +1.9% | 39,800 |
| 2023/08/30 | 3,395 | 3,435 | 3,365 | 3,435 | +45 | +1.3% | 29,400 |
| 2023/08/29 | 3,395 | 3,400 | 3,370 | 3,390 | -5 | -0.1% | 28,000 |
| 2023/08/28 | 3,310 | 3,405 | 3,310 | 3,395 | +75 | +2.3% | 32,300 |
| 2023/08/25 | 3,310 | 3,340 | 3,275 | 3,320 | -20 | -0.6% | 38,400 |
| 2023/08/24 | 3,400 | 3,400 | 3,340 | 3,340 | -85 | -2.5% | 35,500 |
| 2023/08/23 | 3,400 | 3,435 | 3,355 | 3,425 | +10 | +0.3% | 21,700 |
| 2023/08/22 | 3,345 | 3,420 | 3,345 | 3,415 | +55 | +1.6% | 19,300 |
| 2023/08/21 | 3,365 | 3,380 | 3,295 | 3,360 | -10 | -0.3% | 33,000 |
| 2023/08/18 | 3,320 | 3,380 | 3,315 | 3,370 | -10 | -0.3% | 46,600 |
| 2023/08/17 | 3,245 | 3,380 | 3,245 | 3,380 | +125 | +3.8% | 66,900 |
| 2023/08/16 | 3,250 | 3,285 | 3,235 | 3,255 | -20 | -0.6% | 25,500 |
| 2023/08/15 | 3,210 | 3,280 | 3,180 | 3,275 | +50 | +1.6% | 25,400 |
| 2023/08/14 | 3,220 | 3,255 | 3,190 | 3,225 | ±0 | ±0% | 37,500 |
| 2023/08/10 | 3,120 | 3,230 | 3,085 | 3,225 | +115 | +3.7% | 52,800 |
| 2023/08/09 | 3,090 | 3,135 | 3,040 | 3,110 | +5 | +0.2% | 47,200 |
| 2023/08/08 | 3,190 | 3,190 | 3,075 | 3,105 | -100 | -3.1% | 50,200 |
| 2023/08/07 | 3,135 | 3,250 | 3,110 | 3,205 | +70 | +2.2% | 40,400 |
| 2023/08/04 | 3,165 | 3,190 | 3,120 | 3,135 | -55 | -1.7% | 33,100 |
| 2023/08/03 | 3,250 | 3,250 | 3,170 | 3,190 | -90 | -2.7% | 59,600 |
| 2023/08/02 | 3,335 | 3,345 | 3,270 | 3,280 | -120 | -3.5% | 46,000 |
| 2023/08/01 | 3,390 | 3,420 | 3,375 | 3,400 | +10 | +0.3% | 29,300 |
| 2023/07/31 | 3,440 | 3,470 | 3,360 | 3,390 | +55 | +1.6% | 56,600 |
| 2023/07/28 | 3,270 | 3,335 | 3,245 | 3,335 | +15 | +0.5% | 81,000 |
| 2023/07/27 | 3,365 | 3,365 | 3,280 | 3,320 | -65 | -1.9% | 91,600 |
| 2023/07/26 | 3,435 | 3,435 | 3,375 | 3,385 | -50 | -1.5% | 28,400 |
| 2023/07/25 | 3,440 | 3,445 | 3,415 | 3,435 | -5 | -0.1% | 23,400 |
| 2023/07/24 | 3,470 | 3,470 | 3,425 | 3,440 | +30 | +0.9% | 17,400 |
| 2023/07/21 | 3,455 | 3,480 | 3,395 | 3,410 | -40 | -1.2% | 29,300 |
| 2023/07/20 | 3,535 | 3,540 | 3,440 | 3,450 | -60 | -1.7% | 23,400 |
| 2023/07/19 | 3,520 | 3,550 | 3,495 | 3,510 | +60 | +1.7% | 37,700 |
| 2023/07/18 | 3,365 | 3,450 | 3,365 | 3,450 | +95 | +2.8% | 30,900 |
| 2023/07/14 | 3,450 | 3,450 | 3,340 | 3,355 | -80 | -2.3% | 34,400 |
| 2023/07/13 | 3,445 | 3,445 | 3,395 | 3,435 | +25 | +0.7% | 29,400 |
| 2023/07/12 | 3,455 | 3,455 | 3,395 | 3,410 | -25 | -0.7% | 27,300 |
| 2023/07/11 | 3,460 | 3,470 | 3,420 | 3,435 | -5 | -0.1% | 23,000 |
451～
500
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
