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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,250 | 3,250 | 3,205 | 3,230 | -20 | -0.6% | 33,600 |
| 2022/11/09 | 3,260 | 3,260 | 3,220 | 3,250 | +35 | +1.1% | 31,900 |
| 2022/11/08 | 3,160 | 3,215 | 3,155 | 3,215 | +65 | +2.1% | 48,300 |
| 2022/11/07 | 3,180 | 3,180 | 3,125 | 3,150 | +40 | +1.3% | 40,500 |
| 2022/11/04 | 3,115 | 3,135 | 3,090 | 3,110 | -25 | -0.8% | 53,400 |
| 2022/11/02 | 3,125 | 3,155 | 3,120 | 3,135 | +5 | +0.2% | 72,600 |
| 2022/11/01 | 3,180 | 3,190 | 3,115 | 3,130 | -40 | -1.3% | 23,900 |
| 2022/10/31 | 3,135 | 3,190 | 3,125 | 3,170 | +70 | +2.3% | 95,900 |
| 2022/10/28 | 3,100 | 3,135 | 3,085 | 3,100 | -20 | -0.6% | 296,500 |
| 2022/10/27 | 3,160 | 3,160 | 3,105 | 3,120 | -40 | -1.3% | 42,700 |
| 2022/10/26 | 3,150 | 3,170 | 3,140 | 3,160 | +25 | +0.8% | 54,200 |
| 2022/10/25 | 3,155 | 3,160 | 3,130 | 3,135 | +15 | +0.5% | 36,900 |
| 2022/10/24 | 3,225 | 3,240 | 3,115 | 3,120 | +10 | +0.3% | 74,400 |
| 2022/10/21 | 3,115 | 3,150 | 3,110 | 3,110 | -25 | -0.8% | 34,600 |
| 2022/10/20 | 3,135 | 3,160 | 3,120 | 3,135 | -40 | -1.3% | 48,600 |
| 2022/10/19 | 3,195 | 3,210 | 3,165 | 3,175 | +30 | +1% | 35,500 |
| 2022/10/18 | 3,155 | 3,185 | 3,125 | 3,145 | +40 | +1.3% | 42,300 |
| 2022/10/17 | 3,155 | 3,170 | 3,085 | 3,105 | -90 | -2.8% | 48,200 |
| 2022/10/14 | 3,120 | 3,205 | 3,085 | 3,195 | +170 | +5.6% | 62,000 |
| 2022/10/13 | 3,065 | 3,075 | 3,025 | 3,025 | -80 | -2.6% | 73,100 |
| 2022/10/12 | 3,150 | 3,175 | 3,105 | 3,105 | -45 | -1.4% | 76,000 |
| 2022/10/11 | 3,270 | 3,295 | 3,135 | 3,150 | -170 | -5.1% | 99,300 |
| 2022/10/07 | 3,255 | 3,350 | 3,255 | 3,320 | +25 | +0.8% | 97,900 |
| 2022/10/06 | 3,325 | 3,365 | 3,285 | 3,295 | +10 | +0.3% | 82,000 |
| 2022/10/05 | 3,300 | 3,355 | 3,280 | 3,285 | -10 | -0.3% | 74,200 |
| 2022/10/04 | 3,200 | 3,295 | 3,195 | 3,295 | +210 | +6.8% | 108,400 |
| 2022/10/03 | 2,992 | 3,100 | 2,992 | 3,085 | +85 | +2.8% | 76,300 |
| 2022/09/30 | 3,050 | 3,105 | 3,000 | 3,000 | -115 | -3.7% | 71,800 |
| 2022/09/29 | 3,060 | 3,120 | 3,040 | 3,115 | +75 | +2.5% | 83,700 |
| 2022/09/28 | 3,065 | 3,065 | 2,999 | 3,040 | -30 | -1% | 271,700 |
| 2022/09/27 | 3,070 | 3,115 | 3,060 | 3,070 | -20 | -0.6% | 110,100 |
| 2022/09/26 | 3,125 | 3,205 | 3,070 | 3,090 | -55 | -1.7% | 210,800 |
| 2022/09/22 | 3,090 | 3,155 | 3,090 | 3,145 | ±0 | ±0% | 240,900 |
| 2022/09/21 | 3,135 | 3,175 | 3,115 | 3,145 | -10 | -0.3% | 96,000 |
| 2022/09/20 | 3,175 | 3,195 | 3,145 | 3,155 | +5 | +0.2% | 103,200 |
| 2022/09/16 | 3,185 | 3,210 | 3,125 | 3,150 | +115 | +3.8% | 197,000 |
| 2022/09/15 | 3,025 | 3,050 | 3,015 | 3,035 | +10 | +0.3% | 65,400 |
| 2022/09/14 | 3,030 | 3,075 | 2,995 | 3,025 | -60 | -1.9% | 100,800 |
| 2022/09/13 | 3,090 | 3,105 | 3,070 | 3,085 | ±0 | ±0% | 53,400 |
| 2022/09/12 | 3,065 | 3,105 | 3,050 | 3,085 | +70 | +2.3% | 79,300 |
| 2022/09/09 | 2,995 | 3,050 | 2,992 | 3,015 | +19 | +0.6% | 104,400 |
| 2022/09/08 | 2,975 | 3,000 | 2,937 | 2,996 | +91 | +3.1% | 112,100 |
| 2022/09/07 | 2,958 | 2,959 | 2,901 | 2,905 | -59 | -2% | 60,600 |
| 2022/09/06 | 2,966 | 2,983 | 2,924 | 2,964 | +1 | ±0% | 73,200 |
| 2022/09/05 | 2,972 | 2,987 | 2,953 | 2,963 | -14 | -0.5% | 49,300 |
| 2022/09/02 | 2,986 | 2,996 | 2,964 | 2,977 | +7 | +0.2% | 86,300 |
| 2022/09/01 | 2,990 | 3,000 | 2,966 | 2,970 | -50 | -1.7% | 66,600 |
| 2022/08/31 | 3,030 | 3,030 | 3,000 | 3,020 | -45 | -1.5% | 34,900 |
| 2022/08/30 | 3,035 | 3,065 | 3,020 | 3,065 | +66 | +2.2% | 19,400 |
| 2022/08/29 | 2,995 | 3,015 | 2,984 | 2,999 | -66 | -2.2% | 41,000 |
501～
550
件表示中 / 6047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 | 336,500円 | +3.7% | +7.5% | 2.20% | 18.18倍 | 1.16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 |
| クレハ | 280,200円 | -10.1% | -24.5% | 3.09% | 20.85倍 | 0.68倍 |
|
塩素化学の工業薬・肥料発祥。車載電池向けのＰＶＤＦが成長柱。クレラップ等樹脂製品強い |
| 日曹達 | 266,200円 | -0.9% | -24.0% | 4.51% | 11.64倍 | 0.78倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| エスケー化研 | 898,000円 | +2.1% | -19.7% | 1.34% | 12.75倍 | 0.77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 |
| 中国塗 | 247,300円 | +10.2% | +16.7% | 3.44% | 9.43倍 | 1.51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 |
市場注目の銘柄
チャート関連のコラム
