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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 3,080 | 3,100 | 3,065 | 3,065 | +10 | +0.3% | 32,300 |
| 2022/08/25 | 3,025 | 3,080 | 3,015 | 3,055 | +40 | +1.3% | 29,900 |
| 2022/08/24 | 3,055 | 3,055 | 3,005 | 3,015 | -15 | -0.5% | 33,700 |
| 2022/08/23 | 3,050 | 3,075 | 3,030 | 3,030 | -70 | -2.3% | 44,400 |
| 2022/08/22 | 3,080 | 3,100 | 3,060 | 3,100 | -10 | -0.3% | 60,600 |
| 2022/08/19 | 3,175 | 3,175 | 3,110 | 3,110 | -35 | -1.1% | 35,900 |
| 2022/08/18 | 3,210 | 3,230 | 3,145 | 3,145 | -110 | -3.4% | 49,000 |
| 2022/08/17 | 3,315 | 3,320 | 3,255 | 3,255 | -20 | -0.6% | 57,700 |
| 2022/08/16 | 3,300 | 3,315 | 3,260 | 3,275 | -10 | -0.3% | 63,800 |
| 2022/08/15 | 3,300 | 3,305 | 3,255 | 3,285 | -15 | -0.5% | 38,400 |
| 2022/08/12 | 3,220 | 3,305 | 3,220 | 3,300 | +125 | +3.9% | 96,700 |
| 2022/08/10 | 3,140 | 3,220 | 3,140 | 3,175 | +50 | +1.6% | 87,100 |
| 2022/08/09 | 3,160 | 3,160 | 3,100 | 3,125 | -10 | -0.3% | 46,400 |
| 2022/08/08 | 3,140 | 3,150 | 3,100 | 3,135 | -5 | -0.2% | 31,200 |
| 2022/08/05 | 3,100 | 3,140 | 3,070 | 3,140 | +60 | +1.9% | 56,000 |
| 2022/08/04 | 3,120 | 3,120 | 3,045 | 3,080 | ±0 | ±0% | 33,700 |
| 2022/08/03 | 3,105 | 3,105 | 3,060 | 3,080 | +5 | +0.2% | 34,200 |
| 2022/08/02 | 3,120 | 3,120 | 3,060 | 3,075 | -60 | -1.9% | 36,600 |
| 2022/08/01 | 3,055 | 3,135 | 3,055 | 3,135 | +95 | +3.1% | 53,100 |
| 2022/07/29 | 3,085 | 3,085 | 3,035 | 3,040 | -20 | -0.7% | 22,500 |
| 2022/07/28 | 3,065 | 3,075 | 2,998 | 3,060 | -20 | -0.6% | 54,900 |
| 2022/07/27 | 3,075 | 3,095 | 3,055 | 3,080 | +10 | +0.3% | 20,500 |
| 2022/07/26 | 3,080 | 3,115 | 3,065 | 3,070 | -10 | -0.3% | 37,900 |
| 2022/07/25 | 3,075 | 3,105 | 3,055 | 3,080 | -5 | -0.2% | 41,300 |
| 2022/07/22 | 3,045 | 3,095 | 3,020 | 3,085 | +30 | +1% | 47,100 |
| 2022/07/21 | 3,010 | 3,055 | 3,010 | 3,055 | +50 | +1.7% | 48,500 |
| 2022/07/20 | 2,952 | 3,005 | 2,947 | 3,005 | +103 | +3.5% | 58,700 |
| 2022/07/19 | 2,935 | 2,985 | 2,894 | 2,902 | -15 | -0.5% | 33,500 |
| 2022/07/15 | 2,901 | 2,923 | 2,888 | 2,917 | +10 | +0.3% | 49,500 |
| 2022/07/14 | 2,925 | 2,930 | 2,897 | 2,907 | -55 | -1.9% | 74,000 |
| 2022/07/13 | 2,985 | 2,985 | 2,937 | 2,962 | -53 | -1.8% | 61,800 |
| 2022/07/12 | 3,015 | 3,045 | 2,988 | 3,015 | +5 | +0.2% | 84,200 |
| 2022/07/11 | 2,939 | 3,040 | 2,936 | 3,010 | +71 | +2.4% | 105,300 |
| 2022/07/08 | 2,958 | 2,983 | 2,921 | 2,939 | +8 | +0.3% | 138,400 |
| 2022/07/07 | 2,919 | 2,962 | 2,885 | 2,931 | +48 | +1.7% | 88,900 |
| 2022/07/06 | 2,830 | 2,954 | 2,828 | 2,883 | +49 | +1.7% | 107,100 |
| 2022/07/05 | 2,830 | 2,840 | 2,811 | 2,834 | +25 | +0.9% | 82,100 |
| 2022/07/04 | 2,830 | 2,845 | 2,779 | 2,809 | +29 | +1% | 78,400 |
| 2022/07/01 | 2,800 | 2,845 | 2,760 | 2,780 | +21 | +0.8% | 90,200 |
| 2022/06/30 | 2,773 | 2,799 | 2,734 | 2,759 | -7 | -0.3% | 84,300 |
| 2022/06/29 | 2,763 | 2,835 | 2,728 | 2,766 | +3 | +0.1% | 243,400 |
| 2022/06/28 | 2,653 | 2,772 | 2,653 | 2,763 | +123 | +4.7% | 122,900 |
| 2022/06/27 | 2,690 | 2,690 | 2,637 | 2,640 | +3 | +0.1% | 48,500 |
| 2022/06/24 | 2,598 | 2,647 | 2,598 | 2,637 | +39 | +1.5% | 76,400 |
| 2022/06/23 | 2,558 | 2,618 | 2,551 | 2,598 | +49 | +1.9% | 66,100 |
| 2022/06/22 | 2,534 | 2,579 | 2,519 | 2,549 | +65 | +2.6% | 82,700 |
| 2022/06/21 | 2,455 | 2,501 | 2,447 | 2,484 | +92 | +3.8% | 56,200 |
| 2022/06/20 | 2,409 | 2,464 | 2,380 | 2,392 | -56 | -2.3% | 33,200 |
| 2022/06/17 | 2,415 | 2,459 | 2,388 | 2,448 | +8 | +0.3% | 52,300 |
| 2022/06/16 | 2,444 | 2,461 | 2,428 | 2,440 | +35 | +1.5% | 50,600 |
551～
600
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
