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 |
|---|---|---|---|---|---|---|---|
| 2023/02/13 | 3,110 | 3,110 | 3,010 | 3,010 | -135 | -4.3% | 28,800 |
| 2023/02/10 | 3,125 | 3,200 | 3,115 | 3,145 | -5 | -0.2% | 35,000 |
| 2023/02/09 | 3,100 | 3,150 | 3,100 | 3,150 | +5 | +0.2% | 46,500 |
| 2023/02/08 | 3,190 | 3,205 | 3,130 | 3,145 | -40 | -1.3% | 49,800 |
| 2023/02/07 | 3,160 | 3,225 | 3,160 | 3,185 | +35 | +1.1% | 60,000 |
| 2023/02/06 | 3,240 | 3,270 | 3,140 | 3,150 | -20 | -0.6% | 141,700 |
| 2023/02/03 | 3,135 | 3,190 | 3,135 | 3,170 | +20 | +0.6% | 41,200 |
| 2023/02/02 | 3,125 | 3,175 | 3,125 | 3,150 | +5 | +0.2% | 36,600 |
| 2023/02/01 | 3,200 | 3,220 | 3,145 | 3,145 | -20 | -0.6% | 41,900 |
| 2023/01/31 | 3,115 | 3,180 | 3,115 | 3,165 | +55 | +1.8% | 59,000 |
| 2023/01/30 | 3,020 | 3,135 | 3,015 | 3,110 | +25 | +0.8% | 57,100 |
| 2023/01/27 | 3,115 | 3,135 | 3,035 | 3,085 | -25 | -0.8% | 30,700 |
| 2023/01/26 | 3,030 | 3,125 | 3,025 | 3,110 | +30 | +1% | 36,500 |
| 2023/01/25 | 3,060 | 3,090 | 3,015 | 3,080 | +20 | +0.7% | 53,800 |
| 2023/01/24 | 3,035 | 3,080 | 3,020 | 3,060 | +40 | +1.3% | 63,700 |
| 2023/01/23 | 3,000 | 3,045 | 2,996 | 3,020 | +37 | +1.2% | 38,000 |
| 2023/01/20 | 2,939 | 2,984 | 2,920 | 2,983 | +68 | +2.3% | 25,300 |
| 2023/01/19 | 2,953 | 2,953 | 2,910 | 2,915 | -28 | -1% | 30,300 |
| 2023/01/18 | 2,905 | 2,949 | 2,889 | 2,943 | +55 | +1.9% | 34,700 |
| 2023/01/17 | 2,806 | 2,893 | 2,806 | 2,888 | +97 | +3.5% | 39,900 |
| 2023/01/16 | 2,789 | 2,818 | 2,750 | 2,791 | +12 | +0.4% | 37,100 |
| 2023/01/13 | 2,791 | 2,823 | 2,777 | 2,779 | -33 | -1.2% | 29,600 |
| 2023/01/12 | 2,830 | 2,838 | 2,780 | 2,812 | -24 | -0.8% | 25,800 |
| 2023/01/11 | 2,817 | 2,863 | 2,817 | 2,836 | +26 | +0.9% | 34,600 |
| 2023/01/10 | 2,917 | 2,940 | 2,799 | 2,810 | -84 | -2.9% | 39,600 |
| 2023/01/06 | 2,917 | 2,917 | 2,875 | 2,894 | +27 | +0.9% | 43,900 |
| 2023/01/05 | 2,842 | 2,883 | 2,833 | 2,867 | +3 | +0.1% | 67,400 |
| 2023/01/04 | 2,916 | 2,922 | 2,864 | 2,864 | -52 | -1.8% | 57,100 |
| 2022/12/30 | 2,980 | 3,000 | 2,916 | 2,916 | -45 | -1.5% | 45,300 |
| 2022/12/29 | 2,913 | 2,968 | 2,887 | 2,961 | +48 | +1.6% | 58,900 |
| 2022/12/28 | 2,909 | 2,915 | 2,886 | 2,913 | -11 | -0.4% | 35,700 |
| 2022/12/27 | 2,913 | 2,928 | 2,904 | 2,924 | +37 | +1.3% | 14,900 |
| 2022/12/26 | 2,843 | 2,888 | 2,814 | 2,887 | +44 | +1.5% | 21,000 |
| 2022/12/23 | 2,878 | 2,878 | 2,839 | 2,843 | -73 | -2.5% | 23,700 |
| 2022/12/22 | 2,908 | 2,932 | 2,875 | 2,916 | +33 | +1.1% | 45,900 |
| 2022/12/21 | 2,953 | 2,993 | 2,881 | 2,883 | -80 | -2.7% | 58,800 |
| 2022/12/20 | 3,015 | 3,050 | 2,903 | 2,963 | -52 | -1.7% | 73,700 |
| 2022/12/19 | 3,000 | 3,040 | 2,995 | 3,015 | -30 | -1% | 45,400 |
| 2022/12/16 | 3,075 | 3,105 | 3,020 | 3,045 | -75 | -2.4% | 97,200 |
| 2022/12/15 | 3,130 | 3,175 | 3,110 | 3,120 | -70 | -2.2% | 38,200 |
| 2022/12/14 | 3,170 | 3,205 | 3,155 | 3,190 | +55 | +1.8% | 29,800 |
| 2022/12/13 | 3,155 | 3,170 | 3,120 | 3,135 | +20 | +0.6% | 32,200 |
| 2022/12/12 | 3,105 | 3,125 | 3,080 | 3,115 | +10 | +0.3% | 25,300 |
| 2022/12/09 | 3,030 | 3,105 | 3,030 | 3,105 | +75 | +2.5% | 40,800 |
| 2022/12/08 | 3,045 | 3,045 | 3,015 | 3,030 | -10 | -0.3% | 68,200 |
| 2022/12/07 | 3,060 | 3,075 | 3,025 | 3,040 | -30 | -1% | 67,100 |
| 2022/12/06 | 3,070 | 3,095 | 3,045 | 3,070 | +10 | +0.3% | 64,000 |
| 2022/12/05 | 3,035 | 3,060 | 3,025 | 3,060 | +30 | +1% | 53,000 |
| 2022/12/02 | 3,130 | 3,130 | 3,015 | 3,030 | -150 | -4.7% | 76,000 |
| 2022/12/01 | 3,125 | 3,180 | 3,105 | 3,180 | +105 | +3.4% | 82,500 |
601～
650
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
