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 |
|---|---|---|---|---|---|---|---|
| 2025/02/28 | 2,728 | 2,832 | 2,702 | 2,798 | +73 | +2.7% | 158,500 |
| 2025/02/27 | 2,713 | 2,728 | 2,695 | 2,725 | +4 | +0.1% | 43,700 |
| 2025/02/26 | 2,732 | 2,750 | 2,696 | 2,721 | -17 | -0.6% | 46,900 |
| 2025/02/25 | 2,722 | 2,752 | 2,714 | 2,738 | +9 | +0.3% | 44,700 |
| 2025/02/21 | 2,687 | 2,736 | 2,687 | 2,729 | +42 | +1.6% | 35,500 |
| 2025/02/20 | 2,710 | 2,711 | 2,682 | 2,687 | -42 | -1.5% | 41,100 |
| 2025/02/19 | 2,731 | 2,742 | 2,706 | 2,729 | -52 | -1.9% | 55,700 |
| 2025/02/18 | 2,756 | 2,784 | 2,741 | 2,781 | +2 | +0.1% | 47,800 |
| 2025/02/17 | 2,785 | 2,809 | 2,779 | 2,779 | -6 | -0.2% | 27,600 |
| 2025/02/14 | 2,801 | 2,802 | 2,769 | 2,785 | -26 | -0.9% | 40,300 |
| 2025/02/13 | 2,780 | 2,826 | 2,775 | 2,811 | +52 | +1.9% | 40,100 |
| 2025/02/12 | 2,804 | 2,804 | 2,747 | 2,759 | -45 | -1.6% | 69,600 |
| 2025/02/10 | 2,781 | 2,836 | 2,739 | 2,804 | -77 | -2.7% | 113,900 |
| 2025/02/07 | 2,904 | 2,921 | 2,868 | 2,881 | -50 | -1.7% | 191,300 |
| 2025/02/06 | 2,920 | 2,944 | 2,917 | 2,931 | +23 | +0.8% | 32,400 |
| 2025/02/05 | 2,920 | 2,935 | 2,906 | 2,908 | -12 | -0.4% | 27,400 |
| 2025/02/04 | 2,976 | 2,979 | 2,908 | 2,920 | -6 | -0.2% | 37,900 |
| 2025/02/03 | 2,991 | 3,005 | 2,914 | 2,926 | -73 | -2.4% | 63,300 |
| 2025/01/31 | 3,005 | 3,015 | 2,991 | 2,999 | -31 | -1% | 31,200 |
| 2025/01/30 | 3,000 | 3,050 | 3,000 | 3,030 | +5 | +0.2% | 22,200 |
| 2025/01/29 | 3,095 | 3,115 | 3,020 | 3,025 | -90 | -2.9% | 46,100 |
| 2025/01/28 | 3,130 | 3,145 | 3,105 | 3,115 | -15 | -0.5% | 61,000 |
| 2025/01/27 | 3,110 | 3,150 | 3,110 | 3,130 | +25 | +0.8% | 30,800 |
| 2025/01/24 | 3,135 | 3,165 | 3,105 | 3,105 | +10 | +0.3% | 34,800 |
| 2025/01/23 | 3,090 | 3,120 | 3,075 | 3,095 | +25 | +0.8% | 49,900 |
| 2025/01/22 | 3,085 | 3,095 | 3,020 | 3,070 | +45 | +1.5% | 50,500 |
| 2025/01/21 | 3,015 | 3,040 | 2,990 | 3,025 | +95 | +3.2% | 64,600 |
| 2025/01/20 | 2,900 | 2,942 | 2,900 | 2,930 | +30 | +1% | 128,800 |
| 2025/01/17 | 2,912 | 2,918 | 2,887 | 2,900 | -12 | -0.4% | 117,100 |
| 2025/01/16 | 2,940 | 2,978 | 2,912 | 2,912 | -28 | -1% | 64,800 |
| 2025/01/15 | 2,907 | 2,951 | 2,900 | 2,940 | +26 | +0.9% | 49,500 |
| 2025/01/14 | 2,939 | 2,940 | 2,898 | 2,914 | -47 | -1.6% | 72,400 |
| 2025/01/10 | 2,972 | 2,981 | 2,945 | 2,961 | -30 | -1% | 56,800 |
| 2025/01/09 | 3,000 | 3,000 | 2,961 | 2,991 | -9 | -0.3% | 70,600 |
| 2025/01/08 | 3,030 | 3,040 | 3,000 | 3,000 | -30 | -1% | 58,200 |
| 2025/01/07 | 3,085 | 3,085 | 3,030 | 3,030 | -55 | -1.8% | 55,400 |
| 2025/01/06 | 3,105 | 3,125 | 3,080 | 3,085 | -20 | -0.6% | 51,600 |
| 2024/12/30 | 3,150 | 3,150 | 3,090 | 3,105 | -30 | -1% | 38,600 |
| 2024/12/27 | 3,140 | 3,145 | 3,105 | 3,135 | ±0 | ±0% | 41,900 |
| 2024/12/26 | 3,115 | 3,145 | 3,100 | 3,135 | +50 | +1.6% | 49,600 |
| 2024/12/25 | 3,120 | 3,120 | 3,045 | 3,085 | +5 | +0.2% | 45,600 |
| 2024/12/24 | 3,060 | 3,090 | 3,060 | 3,080 | +5 | +0.2% | 33,700 |
| 2024/12/23 | 3,065 | 3,085 | 3,060 | 3,075 | +15 | +0.5% | 34,600 |
| 2024/12/20 | 3,100 | 3,100 | 3,050 | 3,060 | -20 | -0.6% | 80,400 |
| 2024/12/19 | 3,040 | 3,095 | 3,025 | 3,080 | -15 | -0.5% | 53,100 |
| 2024/12/18 | 3,140 | 3,140 | 3,090 | 3,095 | -45 | -1.4% | 32,600 |
| 2024/12/17 | 3,200 | 3,205 | 3,140 | 3,140 | -90 | -2.8% | 54,900 |
| 2024/12/16 | 3,245 | 3,265 | 3,215 | 3,230 | -15 | -0.5% | 45,400 |
| 2024/12/13 | 3,220 | 3,280 | 3,200 | 3,245 | -45 | -1.4% | 56,000 |
| 2024/12/12 | 3,335 | 3,360 | 3,290 | 3,290 | -5 | -0.2% | 55,700 |
101～
150
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
