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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 2,245 | 2,251 | 2,211 | 2,211 | -16 | -0.7% | 39,800 |
2021/06/04 | 2,206 | 2,238 | 2,206 | 2,227 | -1 | ±0% | 42,800 |
2021/06/03 | 2,200 | 2,230 | 2,191 | 2,228 | +55 | +2.5% | 71,500 |
2021/06/02 | 2,160 | 2,178 | 2,146 | 2,173 | +25 | +1.2% | 88,300 |
2021/06/01 | 2,111 | 2,149 | 2,106 | 2,148 | +41 | +1.9% | 73,900 |
2021/05/31 | 2,150 | 2,155 | 2,096 | 2,107 | -56 | -2.6% | 51,900 |
2021/05/28 | 2,168 | 2,196 | 2,152 | 2,163 | +45 | +2.1% | 88,200 |
2021/05/27 | 2,104 | 2,129 | 2,104 | 2,118 | ±0 | ±0% | 124,900 |
2021/05/26 | 2,114 | 2,130 | 2,101 | 2,118 | +14 | +0.7% | 123,300 |
2021/05/25 | 2,132 | 2,149 | 2,101 | 2,104 | -18 | -0.8% | 54,100 |
2021/05/24 | 2,116 | 2,139 | 2,106 | 2,122 | +6 | +0.3% | 40,800 |
2021/05/21 | 2,122 | 2,134 | 2,112 | 2,116 | -7 | -0.3% | 55,300 |
2021/05/20 | 2,142 | 2,149 | 2,123 | 2,123 | -2 | -0.1% | 37,100 |
2021/05/19 | 2,130 | 2,138 | 2,114 | 2,125 | -34 | -1.6% | 36,700 |
2021/05/18 | 2,137 | 2,165 | 2,129 | 2,159 | +40 | +1.9% | 45,900 |
2021/05/17 | 2,150 | 2,154 | 2,117 | 2,119 | -24 | -1.1% | 31,400 |
2021/05/14 | 2,155 | 2,166 | 2,142 | 2,143 | +10 | +0.5% | 34,000 |
2021/05/13 | 2,160 | 2,163 | 2,128 | 2,133 | -28 | -1.3% | 71,200 |
2021/05/12 | 2,160 | 2,179 | 2,137 | 2,161 | -13 | -0.6% | 56,500 |
2021/05/11 | 2,170 | 2,208 | 2,162 | 2,174 | -9 | -0.4% | 84,900 |
2021/05/10 | 2,200 | 2,200 | 2,145 | 2,183 | +69 | +3.3% | 127,500 |
2021/05/07 | 2,100 | 2,142 | 2,100 | 2,114 | +19 | +0.9% | 22,400 |
2021/05/06 | 2,050 | 2,110 | 2,050 | 2,095 | +53 | +2.6% | 51,100 |
2021/04/30 | 2,084 | 2,084 | 2,040 | 2,042 | -42 | -2% | 71,200 |
2021/04/28 | 2,136 | 2,136 | 2,080 | 2,084 | -50 | -2.3% | 72,300 |
2021/04/27 | 2,128 | 2,156 | 2,096 | 2,134 | -7 | -0.3% | 99,000 |
2021/04/26 | 2,207 | 2,210 | 2,140 | 2,141 | -82 | -3.7% | 55,900 |
2021/04/23 | 2,231 | 2,231 | 2,187 | 2,223 | -8 | -0.4% | 79,200 |
2021/04/22 | 2,230 | 2,245 | 2,206 | 2,231 | +41 | +1.9% | 116,000 |
2021/04/21 | 2,200 | 2,214 | 2,166 | 2,190 | -43 | -1.9% | 91,000 |
2021/04/20 | 2,223 | 2,241 | 2,214 | 2,233 | -1 | ±0% | 94,000 |
2021/04/19 | 2,215 | 2,240 | 2,209 | 2,234 | +24 | +1.1% | 64,800 |
2021/04/16 | 2,215 | 2,221 | 2,210 | 2,210 | -1 | ±0% | 49,900 |
2021/04/15 | 2,214 | 2,218 | 2,187 | 2,211 | +2 | +0.1% | 44,300 |
2021/04/14 | 2,187 | 2,213 | 2,174 | 2,209 | +15 | +0.7% | 46,200 |
2021/04/13 | 2,205 | 2,210 | 2,192 | 2,194 | -12 | -0.5% | 39,900 |
2021/04/12 | 2,210 | 2,215 | 2,194 | 2,206 | +1 | ±0% | 35,800 |
2021/04/09 | 2,210 | 2,222 | 2,195 | 2,205 | ±0 | ±0% | 78,100 |
2021/04/08 | 2,204 | 2,206 | 2,188 | 2,205 | +1 | ±0% | 78,700 |
2021/04/07 | 2,180 | 2,210 | 2,170 | 2,204 | +19 | +0.9% | 55,800 |
2021/04/06 | 2,200 | 2,215 | 2,161 | 2,185 | -10 | -0.5% | 72,400 |
2021/04/05 | 2,189 | 2,197 | 2,174 | 2,195 | +11 | +0.5% | 60,100 |
2021/04/02 | 2,176 | 2,189 | 2,169 | 2,184 | +27 | +1.3% | 60,200 |
2021/04/01 | 2,115 | 2,165 | 2,115 | 2,157 | +42 | +2% | 68,900 |
2021/03/31 | 2,094 | 2,135 | 2,093 | 2,115 | -1 | ±0% | 121,500 |
2021/03/30 | 2,156 | 2,156 | 2,087 | 2,116 | -38 | -1.8% | 70,700 |
2021/03/29 | 2,174 | 2,175 | 2,113 | 2,154 | +30 | +1.4% | 126,800 |
2021/03/26 | 2,105 | 2,126 | 2,087 | 2,124 | +19 | +0.9% | 67,800 |
2021/03/25 | 2,068 | 2,113 | 2,057 | 2,105 | +45 | +2.2% | 76,900 |
2021/03/24 | 2,079 | 2,099 | 2,049 | 2,060 | -27 | -1.3% | 54,000 |
851~
900
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