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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 3,280 | 3,290 | 3,230 | 3,245 | -25 | -0.8% | 147,800 |
| 2023/09/25 | 3,210 | 3,285 | 3,165 | 3,270 | +65 | +2% | 204,400 |
| 2023/09/22 | 3,210 | 3,230 | 3,185 | 3,205 | -55 | -1.7% | 127,200 |
| 2023/09/21 | 3,325 | 3,370 | 3,255 | 3,260 | -70 | -2.1% | 95,600 |
| 2023/09/20 | 3,455 | 3,460 | 3,325 | 3,330 | -105 | -3.1% | 73,700 |
| 2023/09/19 | 3,415 | 3,435 | 3,370 | 3,435 | -15 | -0.4% | 66,700 |
| 2023/09/15 | 3,430 | 3,465 | 3,415 | 3,450 | ±0 | ±0% | 67,900 |
| 2023/09/14 | 3,445 | 3,465 | 3,385 | 3,450 | +40 | +1.2% | 52,500 |
| 2023/09/13 | 3,430 | 3,430 | 3,385 | 3,410 | +5 | +0.1% | 35,300 |
| 2023/09/12 | 3,340 | 3,410 | 3,340 | 3,405 | +40 | +1.2% | 29,800 |
| 2023/09/11 | 3,345 | 3,400 | 3,320 | 3,365 | +45 | +1.4% | 45,500 |
| 2023/09/08 | 3,355 | 3,430 | 3,310 | 3,320 | -105 | -3.1% | 73,300 |
| 2023/09/07 | 3,430 | 3,490 | 3,410 | 3,425 | -55 | -1.6% | 47,700 |
| 2023/09/06 | 3,515 | 3,530 | 3,475 | 3,480 | -50 | -1.4% | 37,700 |
| 2023/09/05 | 3,550 | 3,560 | 3,485 | 3,530 | -55 | -1.5% | 52,000 |
| 2023/09/04 | 3,550 | 3,590 | 3,530 | 3,585 | +55 | +1.6% | 35,000 |
| 2023/09/01 | 3,485 | 3,535 | 3,470 | 3,530 | +30 | +0.9% | 40,300 |
| 2023/08/31 | 3,440 | 3,510 | 3,435 | 3,500 | +65 | +1.9% | 39,800 |
| 2023/08/30 | 3,395 | 3,435 | 3,365 | 3,435 | +45 | +1.3% | 29,400 |
| 2023/08/29 | 3,395 | 3,400 | 3,370 | 3,390 | -5 | -0.1% | 28,000 |
| 2023/08/28 | 3,310 | 3,405 | 3,310 | 3,395 | +75 | +2.3% | 32,300 |
| 2023/08/25 | 3,310 | 3,340 | 3,275 | 3,320 | -20 | -0.6% | 38,400 |
| 2023/08/24 | 3,400 | 3,400 | 3,340 | 3,340 | -85 | -2.5% | 35,500 |
| 2023/08/23 | 3,400 | 3,435 | 3,355 | 3,425 | +10 | +0.3% | 21,700 |
| 2023/08/22 | 3,345 | 3,420 | 3,345 | 3,415 | +55 | +1.6% | 19,300 |
| 2023/08/21 | 3,365 | 3,380 | 3,295 | 3,360 | -10 | -0.3% | 33,000 |
| 2023/08/18 | 3,320 | 3,380 | 3,315 | 3,370 | -10 | -0.3% | 46,600 |
| 2023/08/17 | 3,245 | 3,380 | 3,245 | 3,380 | +125 | +3.8% | 66,900 |
| 2023/08/16 | 3,250 | 3,285 | 3,235 | 3,255 | -20 | -0.6% | 25,500 |
| 2023/08/15 | 3,210 | 3,280 | 3,180 | 3,275 | +50 | +1.6% | 25,400 |
| 2023/08/14 | 3,220 | 3,255 | 3,190 | 3,225 | ±0 | ±0% | 37,500 |
| 2023/08/10 | 3,120 | 3,230 | 3,085 | 3,225 | +115 | +3.7% | 52,800 |
| 2023/08/09 | 3,090 | 3,135 | 3,040 | 3,110 | +5 | +0.2% | 47,200 |
| 2023/08/08 | 3,190 | 3,190 | 3,075 | 3,105 | -100 | -3.1% | 50,200 |
| 2023/08/07 | 3,135 | 3,250 | 3,110 | 3,205 | +70 | +2.2% | 40,400 |
| 2023/08/04 | 3,165 | 3,190 | 3,120 | 3,135 | -55 | -1.7% | 33,100 |
| 2023/08/03 | 3,250 | 3,250 | 3,170 | 3,190 | -90 | -2.7% | 59,600 |
| 2023/08/02 | 3,335 | 3,345 | 3,270 | 3,280 | -120 | -3.5% | 46,000 |
| 2023/08/01 | 3,390 | 3,420 | 3,375 | 3,400 | +10 | +0.3% | 29,300 |
| 2023/07/31 | 3,440 | 3,470 | 3,360 | 3,390 | +55 | +1.6% | 56,600 |
| 2023/07/28 | 3,270 | 3,335 | 3,245 | 3,335 | +15 | +0.5% | 81,000 |
| 2023/07/27 | 3,365 | 3,365 | 3,280 | 3,320 | -65 | -1.9% | 91,600 |
| 2023/07/26 | 3,435 | 3,435 | 3,375 | 3,385 | -50 | -1.5% | 28,400 |
| 2023/07/25 | 3,440 | 3,445 | 3,415 | 3,435 | -5 | -0.1% | 23,400 |
| 2023/07/24 | 3,470 | 3,470 | 3,425 | 3,440 | +30 | +0.9% | 17,400 |
| 2023/07/21 | 3,455 | 3,480 | 3,395 | 3,410 | -40 | -1.2% | 29,300 |
| 2023/07/20 | 3,535 | 3,540 | 3,440 | 3,450 | -60 | -1.7% | 23,400 |
| 2023/07/19 | 3,520 | 3,550 | 3,495 | 3,510 | +60 | +1.7% | 37,700 |
| 2023/07/18 | 3,365 | 3,450 | 3,365 | 3,450 | +95 | +2.8% | 30,900 |
| 2023/07/14 | 3,450 | 3,450 | 3,340 | 3,355 | -80 | -2.3% | 34,400 |
151～
200
件表示中 / 5913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 | 316,000円 | +2.5% | +7.5% | 1.96% | 19.26倍 | 1.12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 |
| 信越ポリ | 162,700円 | +1.6% | +4.1% | 2.83% | 15.10倍 | 1.17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 |
| エスケー化研 | 830,000円 | +4.6% | -13.3% | 1.63% | 14.34倍 | 0.76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 |
| タカラバイオ | 103,300円 | -41.8% | -84.5% | 1.65% | 62.19倍 | 1.11倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| クミアイ化 | 80,800円 | +3.7% | -37.8% | 3.47% | 8.84倍 | 0.73倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
