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 |
|---|---|---|---|---|---|---|---|
| 2002/10/30 | 1,457 | 1,544 | 1,457 | 1,504 | +2 | +0.1% | 18,000 |
| 2002/10/29 | 1,520 | 1,530 | 1,502 | 1,502 | -28 | -1.8% | 5,700 |
| 2002/10/28 | 1,518 | 1,530 | 1,501 | 1,530 | +10 | +0.7% | 7,200 |
| 2002/10/25 | 1,521 | 1,545 | 1,519 | 1,520 | -1 | -0.1% | 25,500 |
| 2002/10/24 | 1,521 | 1,521 | 1,471 | 1,521 | ±0 | ±0% | 10,800 |
| 2002/10/23 | 1,480 | 1,538 | 1,470 | 1,521 | +31 | +2.1% | 28,900 |
| 2002/10/22 | 1,520 | 1,521 | 1,481 | 1,490 | -39 | -2.6% | 27,900 |
| 2002/10/21 | 1,525 | 1,535 | 1,515 | 1,529 | +19 | +1.3% | 56,400 |
| 2002/10/18 | 1,521 | 1,525 | 1,510 | 1,510 | -10 | -0.7% | 9,800 |
| 2002/10/17 | 1,530 | 1,530 | 1,495 | 1,520 | ±0 | ±0% | 11,700 |
| 2002/10/16 | 1,550 | 1,550 | 1,505 | 1,520 | -29 | -1.9% | 13,500 |
| 2002/10/15 | 1,510 | 1,549 | 1,510 | 1,549 | +49 | +3.3% | 11,600 |
| 2002/10/11 | 1,455 | 1,500 | 1,455 | 1,500 | +50 | +3.4% | 13,400 |
| 2002/10/10 | 1,479 | 1,479 | 1,430 | 1,450 | -28 | -1.9% | 52,400 |
| 2002/10/09 | 1,511 | 1,517 | 1,478 | 1,478 | -47 | -3.1% | 21,200 |
| 2002/10/08 | 1,527 | 1,538 | 1,512 | 1,525 | -2 | -0.1% | 21,600 |
| 2002/10/07 | 1,530 | 1,534 | 1,516 | 1,527 | -21 | -1.4% | 11,100 |
| 2002/10/04 | 1,530 | 1,548 | 1,530 | 1,548 | +3 | +0.2% | 19,400 |
| 2002/10/03 | 1,550 | 1,550 | 1,539 | 1,545 | +44 | +2.9% | 19,600 |
| 2002/10/02 | 1,480 | 1,502 | 1,480 | 1,501 | +1 | +0.1% | 5,200 |
| 2002/10/01 | 1,527 | 1,528 | 1,491 | 1,500 | -27 | -1.8% | 8,600 |
| 2002/09/30 | 1,548 | 1,549 | 1,517 | 1,527 | -23 | -1.5% | 7,000 |
| 2002/09/27 | 1,540 | 1,550 | 1,536 | 1,550 | +11 | +0.7% | 19,100 |
| 2002/09/26 | 1,540 | 1,548 | 1,529 | 1,539 | +9 | +0.6% | 15,000 |
| 2002/09/25 | 1,530 | 1,540 | 1,523 | 1,530 | +5 | +0.3% | 19,500 |
| 2002/09/24 | 1,511 | 1,534 | 1,511 | 1,525 | -15 | -1% | 19,800 |
| 2002/09/20 | 1,540 | 1,540 | 1,514 | 1,540 | +13 | +0.9% | 13,700 |
| 2002/09/19 | 1,527 | 1,555 | 1,524 | 1,527 | -2 | -0.1% | 31,400 |
| 2002/09/18 | 1,500 | 1,529 | 1,500 | 1,529 | -3 | -0.2% | 16,000 |
| 2002/09/17 | 1,500 | 1,535 | 1,500 | 1,532 | +32 | +2.1% | 21,700 |
| 2002/09/13 | 1,510 | 1,510 | 1,486 | 1,500 | -1 | -0.1% | 45,100 |
| 2002/09/12 | 1,500 | 1,510 | 1,495 | 1,501 | ±0 | ±0% | 10,500 |
| 2002/09/11 | 1,511 | 1,520 | 1,500 | 1,501 | -10 | -0.7% | 10,500 |
| 2002/09/10 | 1,510 | 1,519 | 1,503 | 1,511 | +1 | +0.1% | 33,800 |
| 2002/09/09 | 1,479 | 1,516 | 1,479 | 1,510 | +35 | +2.4% | 25,800 |
| 2002/09/06 | 1,430 | 1,475 | 1,430 | 1,475 | +10 | +0.7% | 28,600 |
| 2002/09/05 | 1,435 | 1,472 | 1,435 | 1,465 | +10 | +0.7% | 28,300 |
| 2002/09/04 | 1,451 | 1,461 | 1,425 | 1,455 | +4 | +0.3% | 62,000 |
| 2002/09/03 | 1,481 | 1,481 | 1,440 | 1,451 | -30 | -2% | 17,800 |
| 2002/09/02 | 1,500 | 1,500 | 1,471 | 1,481 | -19 | -1.3% | 15,000 |
| 2002/08/30 | 1,490 | 1,500 | 1,470 | 1,500 | +25 | +1.7% | 41,700 |
| 2002/08/29 | 1,475 | 1,500 | 1,470 | 1,475 | -25 | -1.7% | 49,500 |
| 2002/08/28 | 1,495 | 1,500 | 1,475 | 1,500 | +20 | +1.4% | 21,200 |
| 2002/08/27 | 1,490 | 1,495 | 1,470 | 1,480 | -15 | -1% | 15,100 |
| 2002/08/26 | 1,462 | 1,495 | 1,462 | 1,495 | +15 | +1% | 16,200 |
| 2002/08/23 | 1,471 | 1,500 | 1,471 | 1,480 | +11 | +0.7% | 20,500 |
| 2002/08/22 | 1,465 | 1,480 | 1,463 | 1,469 | -11 | -0.7% | 25,500 |
| 2002/08/21 | 1,488 | 1,493 | 1,470 | 1,480 | -18 | -1.2% | 21,900 |
| 2002/08/20 | 1,470 | 1,498 | 1,463 | 1,498 | +24 | +1.6% | 22,900 |
| 2002/08/19 | 1,480 | 1,482 | 1,451 | 1,474 | -26 | -1.7% | 25,300 |
5501～
5550
件表示中 / 6143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 | 276,000円 | +3.7% | +7.5% | 2.68% | 14.87倍 | 0.94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 |
| エスケー化研 | 869,000円 | +2.1% | -19.7% | 1.38% | 12.34倍 | 0.74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 |
| 高砂香 | 615,000円 | +14.8% | +239.9% | 3.90% | 8.56倍 | 0.85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 |
| 扶桑化学 | 323,000円 | +17.7% | +38.0% | 2.26% | 10.26倍 | 1.15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 |
| アース製薬 | 513,000円 | +3.4% | -3.6% | 2.34% | 25.98倍 | 1.62倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム
