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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,050 | 3,060 | 3,025 | 3,045 | +15 | +0.5% | 38,400 |
| 2024/04/11 | 3,010 | 3,050 | 3,000 | 3,030 | +20 | +0.7% | 62,900 |
| 2024/04/10 | 2,995 | 3,020 | 2,990 | 3,010 | ±0 | ±0% | 28,900 |
| 2024/04/09 | 3,030 | 3,045 | 2,990 | 3,010 | -5 | -0.2% | 36,400 |
| 2024/04/08 | 3,040 | 3,040 | 3,000 | 3,015 | -5 | -0.2% | 31,500 |
| 2024/04/05 | 3,020 | 3,025 | 2,972 | 3,020 | -15 | -0.5% | 35,900 |
| 2024/04/04 | 3,080 | 3,080 | 3,005 | 3,035 | -15 | -0.5% | 52,500 |
| 2024/04/03 | 3,015 | 3,065 | 2,979 | 3,050 | +25 | +0.8% | 62,000 |
| 2024/04/02 | 3,015 | 3,025 | 2,983 | 3,025 | +20 | +0.7% | 48,500 |
| 2024/04/01 | 3,050 | 3,060 | 2,999 | 3,005 | -25 | -0.8% | 30,400 |
| 2024/03/29 | 3,015 | 3,035 | 2,976 | 3,030 | -5 | -0.2% | 70,200 |
| 2024/03/28 | 3,010 | 3,055 | 3,005 | 3,035 | -30 | -1% | 53,700 |
| 2024/03/27 | 3,080 | 3,105 | 3,060 | 3,065 | +50 | +1.7% | 67,700 |
| 2024/03/26 | 3,010 | 3,015 | 2,979 | 3,015 | -25 | -0.8% | 56,300 |
| 2024/03/25 | 3,130 | 3,130 | 3,020 | 3,040 | -90 | -2.9% | 55,500 |
| 2024/03/22 | 3,160 | 3,165 | 3,110 | 3,130 | -20 | -0.6% | 26,100 |
| 2024/03/21 | 3,195 | 3,220 | 3,150 | 3,150 | +10 | +0.3% | 32,700 |
| 2024/03/19 | 3,140 | 3,175 | 3,100 | 3,140 | -40 | -1.3% | 30,400 |
| 2024/03/18 | 3,175 | 3,210 | 3,155 | 3,180 | +60 | +1.9% | 27,400 |
| 2024/03/15 | 3,075 | 3,135 | 3,075 | 3,120 | +45 | +1.5% | 40,700 |
| 2024/03/14 | 3,045 | 3,085 | 3,035 | 3,075 | +30 | +1% | 25,300 |
| 2024/03/13 | 3,060 | 3,075 | 3,030 | 3,045 | +35 | +1.2% | 37,400 |
| 2024/03/12 | 2,980 | 3,015 | 2,960 | 3,010 | +24 | +0.8% | 36,200 |
| 2024/03/11 | 2,950 | 2,993 | 2,948 | 2,986 | -5 | -0.2% | 36,200 |
| 2024/03/08 | 2,946 | 3,015 | 2,935 | 2,991 | ±0 | ±0% | 76,800 |
| 2024/03/07 | 3,075 | 3,075 | 2,991 | 2,991 | -34 | -1.1% | 70,200 |
| 2024/03/06 | 3,055 | 3,055 | 3,010 | 3,025 | ±0 | ±0% | 55,800 |
| 2024/03/05 | 3,040 | 3,050 | 3,010 | 3,025 | -30 | -1% | 37,500 |
| 2024/03/04 | 3,110 | 3,120 | 3,030 | 3,055 | -55 | -1.8% | 62,900 |
| 2024/03/01 | 3,125 | 3,130 | 3,080 | 3,110 | -10 | -0.3% | 39,100 |
| 2024/02/29 | 3,100 | 3,130 | 3,070 | 3,120 | +15 | +0.5% | 54,400 |
| 2024/02/28 | 3,110 | 3,140 | 3,105 | 3,105 | -30 | -1% | 30,200 |
| 2024/02/27 | 3,105 | 3,150 | 3,100 | 3,135 | +25 | +0.8% | 52,500 |
| 2024/02/26 | 3,140 | 3,150 | 3,110 | 3,110 | -10 | -0.3% | 26,500 |
| 2024/02/22 | 3,140 | 3,150 | 3,100 | 3,120 | -10 | -0.3% | 36,200 |
| 2024/02/21 | 3,160 | 3,170 | 3,110 | 3,130 | -55 | -1.7% | 42,000 |
| 2024/02/20 | 3,200 | 3,225 | 3,180 | 3,185 | -5 | -0.2% | 38,500 |
| 2024/02/19 | 3,215 | 3,220 | 3,175 | 3,190 | -20 | -0.6% | 17,500 |
| 2024/02/16 | 3,200 | 3,230 | 3,165 | 3,210 | +50 | +1.6% | 35,600 |
| 2024/02/15 | 3,200 | 3,210 | 3,115 | 3,160 | -10 | -0.3% | 43,800 |
| 2024/02/14 | 3,290 | 3,290 | 3,150 | 3,170 | -120 | -3.6% | 42,600 |
| 2024/02/13 | 3,245 | 3,305 | 3,210 | 3,290 | +75 | +2.3% | 68,900 |
| 2024/02/09 | 3,270 | 3,270 | 3,190 | 3,215 | -90 | -2.7% | 37,300 |
| 2024/02/08 | 3,335 | 3,335 | 3,260 | 3,305 | -10 | -0.3% | 30,900 |
| 2024/02/07 | 3,330 | 3,345 | 3,300 | 3,315 | -20 | -0.6% | 26,000 |
| 2024/02/06 | 3,340 | 3,385 | 3,330 | 3,335 | -30 | -0.9% | 19,700 |
| 2024/02/05 | 3,460 | 3,460 | 3,360 | 3,365 | -50 | -1.5% | 30,300 |
| 2024/02/02 | 3,315 | 3,425 | 3,315 | 3,415 | +80 | +2.4% | 32,600 |
| 2024/02/01 | 3,300 | 3,335 | 3,265 | 3,335 | -5 | -0.1% | 37,200 |
| 2024/01/31 | 3,255 | 3,340 | 3,255 | 3,340 | +40 | +1.2% | 27,500 |
151～
200
件表示中 / 6046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 | 317,000円 | +3.7% | +7.5% | 2.33% | 17.13倍 | 1.09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 |
| 日曹達 | 266,800円 | -0.9% | -24.0% | 4.50% | 11.66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 | 897,000円 | +2.1% | -19.7% | 1.34% | 12.74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 |
| 信越ポリ | 163,600円 | +1.6% | +12.7% | 3.06% | 14.99倍 | 1.09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 |
| 中国塗 | 241,200円 | +10.2% | +16.7% | 3.52% | 9.20倍 | 1.47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
