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 |
|---|---|---|---|---|---|---|---|
| 2001/05/21 | 1,380 | 1,390 | 1,350 | 1,350 | -30 | -2.2% | 26,400 |
| 2001/05/18 | 1,390 | 1,390 | 1,351 | 1,380 | -10 | -0.7% | 23,500 |
| 2001/05/17 | 1,400 | 1,400 | 1,380 | 1,390 | +55 | +4.1% | 68,400 |
| 2001/05/16 | 1,350 | 1,370 | 1,283 | 1,335 | -54 | -3.9% | 29,900 |
| 2001/05/15 | 1,251 | 1,390 | 1,251 | 1,389 | +98 | +7.6% | 27,300 |
| 2001/05/14 | 1,330 | 1,330 | 1,281 | 1,291 | -39 | -2.9% | 20,700 |
| 2001/05/11 | 1,360 | 1,369 | 1,320 | 1,330 | -70 | -5% | 36,300 |
| 2001/05/10 | 1,450 | 1,450 | 1,380 | 1,400 | -40 | -2.8% | 118,800 |
| 2001/05/09 | 1,290 | 1,464 | 1,275 | 1,440 | +176 | +13.9% | 82,700 |
| 2001/05/08 | 1,250 | 1,270 | 1,250 | 1,264 | +8 | +0.6% | 26,400 |
| 2001/05/07 | 1,250 | 1,281 | 1,250 | 1,256 | +6 | +0.5% | 14,300 |
| 2001/05/02 | 1,240 | 1,250 | 1,230 | 1,250 | +30 | +2.5% | 28,800 |
| 2001/05/01 | 1,195 | 1,220 | 1,195 | 1,220 | +25 | +2.1% | 45,000 |
| 2001/04/27 | 1,195 | 1,198 | 1,188 | 1,195 | +1 | +0.1% | 27,400 |
| 2001/04/26 | 1,190 | 1,199 | 1,155 | 1,194 | +4 | +0.3% | 47,500 |
| 2001/04/25 | 1,170 | 1,200 | 1,169 | 1,190 | +60 | +5.3% | 34,000 |
| 2001/04/24 | 1,080 | 1,130 | 1,070 | 1,130 | +55 | +5.1% | 41,900 |
| 2001/04/23 | 1,050 | 1,075 | 1,050 | 1,075 | +29 | +2.8% | 57,400 |
| 2001/04/20 | 1,040 | 1,050 | 1,030 | 1,046 | +6 | +0.6% | 40,300 |
| 2001/04/19 | 1,020 | 1,045 | 1,020 | 1,040 | +20 | +2% | 67,700 |
| 2001/04/18 | 1,007 | 1,020 | 1,000 | 1,020 | +20 | +2% | 11,800 |
| 2001/04/17 | 1,000 | 1,000 | 991 | 1,000 | +9 | +0.9% | 21,900 |
| 2001/04/16 | 990 | 1,000 | 990 | 991 | +7 | +0.7% | 7,900 |
| 2001/04/13 | 1,000 | 1,000 | 983 | 984 | -6 | -0.6% | 9,100 |
| 2001/04/12 | 1,000 | 1,000 | 990 | 990 | ±0 | ±0% | 14,900 |
| 2001/04/11 | 990 | 1,010 | 976 | 990 | +15 | +1.5% | 12,600 |
| 2001/04/10 | 970 | 982 | 970 | 975 | +5 | +0.5% | 11,100 |
| 2001/04/09 | 1,009 | 1,010 | 970 | 970 | -32 | -3.2% | 11,900 |
| 2001/04/06 | 980 | 1,002 | 980 | 1,002 | +4 | +0.4% | 9,400 |
| 2001/04/05 | 999 | 999 | 966 | 998 | +38 | +4% | 7,300 |
| 2001/04/04 | 1,000 | 1,004 | 960 | 960 | -50 | -5% | 8,700 |
| 2001/04/03 | 980 | 1,010 | 980 | 1,010 | +30 | +3.1% | 10,300 |
| 2001/04/02 | 1,000 | 1,020 | 950 | 980 | -34 | -3.4% | 7,000 |
| 2001/03/30 | 1,038 | 1,038 | 1,014 | 1,014 | +12 | +1.2% | 18,400 |
| 2001/03/29 | 1,035 | 1,045 | 1,000 | 1,002 | -33 | -3.2% | 14,500 |
| 2001/03/28 | 972 | 1,038 | 972 | 1,035 | +69 | +7.1% | 31,700 |
| 2001/03/27 | 930 | 970 | 920 | 966 | -17 | -1.7% | 25,600 |
| 2001/03/26 | 975 | 1,000 | 967.5 | 983 | +13 | +1.3% | 107,600 |
| 2001/03/23 | 960 | 975 | 952.5 | 970 | +15 | +1.6% | 57,000 |
| 2001/03/22 | 969 | 970 | 950.5 | 955 | -15 | -1.5% | 30,000 |
| 2001/03/21 | 959.5 | 970 | 950 | 970 | +20 | +2.1% | 44,400 |
| 2001/03/19 | 970 | 970 | 940 | 950 | +10 | +1.1% | 29,000 |
| 2001/03/16 | 939.5 | 945 | 939.5 | 940 | +0.5 | +0.1% | 35,000 |
| 2001/03/15 | 940 | 940 | 925 | 939.5 | -0.5 | -0.1% | 22,400 |
| 2001/03/14 | 942.5 | 945 | 925 | 940 | +30 | +3.3% | 22,000 |
| 2001/03/13 | 945 | 949 | 910 | 910 | -39 | -4.1% | 25,800 |
| 2001/03/12 | 950 | 955 | 945 | 949 | ±0 | ±0% | 56,800 |
| 2001/03/09 | 950 | 950 | 935 | 949 | +22.5 | +2.4% | 72,400 |
| 2001/03/08 | 935 | 935 | 925 | 926.5 | +23 | +2.5% | 33,800 |
| 2001/03/07 | 900 | 925 | 900 | 903.5 | +28.5 | +3.3% | 43,200 |
5851～
5900
件表示中 / 6134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 | 266,400円 | +3.7% | +7.5% | 2.78% | 14.36倍 | 0.91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 |
| 信越ポリ | 138,900円 | +1.6% | +12.7% | 3.60% | 12.68倍 | 0.92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 | 322,500円 | +17.7% | +38.0% | 2.26% | 10.24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 | 502,000円 | +3.4% | -3.6% | 2.39% | 25.42倍 | 1.59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 |
| 中国塗 | 191,600円 | +11.9% | +27.4% | 4.70% | 7.04倍 | 1.17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
