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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,085 | 3,160 | 3,080 | 3,115 | -40 | -1.3% | 17,800 |
| 2024/08/20 | 3,085 | 3,180 | 3,085 | 3,155 | +65 | +2.1% | 27,900 |
| 2024/08/19 | 3,100 | 3,155 | 3,075 | 3,090 | -30 | -1% | 24,700 |
| 2024/08/16 | 3,115 | 3,125 | 3,075 | 3,120 | +60 | +2% | 31,400 |
| 2024/08/15 | 3,125 | 3,125 | 3,025 | 3,060 | -55 | -1.8% | 37,100 |
| 2024/08/14 | 3,050 | 3,125 | 3,045 | 3,115 | +60 | +2% | 46,100 |
| 2024/08/13 | 3,030 | 3,075 | 3,025 | 3,055 | +25 | +0.8% | 23,500 |
| 2024/08/09 | 3,110 | 3,110 | 2,969 | 3,030 | -25 | -0.8% | 71,800 |
| 2024/08/08 | 2,961 | 3,110 | 2,961 | 3,055 | -30 | -1% | 51,600 |
| 2024/08/07 | 3,150 | 3,200 | 3,045 | 3,085 | -65 | -2.1% | 57,700 |
| 2024/08/06 | 3,020 | 3,150 | 3,005 | 3,150 | +502 | +19% | 120,300 |
| 2024/08/05 | 2,861 | 2,867 | 2,521 | 2,648 | -263 | -9% | 39,600 |
| 2024/08/02 | 3,065 | 3,075 | 2,911 | 2,911 | -224 | -7.1% | 76,000 |
| 2024/08/01 | 3,205 | 3,205 | 3,115 | 3,135 | -120 | -3.7% | 46,900 |
| 2024/07/31 | 3,180 | 3,270 | 3,180 | 3,255 | +40 | +1.2% | 29,000 |
| 2024/07/30 | 3,225 | 3,245 | 3,190 | 3,215 | -50 | -1.5% | 23,400 |
| 2024/07/29 | 3,260 | 3,270 | 3,215 | 3,265 | +60 | +1.9% | 17,600 |
| 2024/07/26 | 3,175 | 3,235 | 3,150 | 3,205 | +20 | +0.6% | 18,500 |
| 2024/07/25 | 3,180 | 3,210 | 3,125 | 3,185 | +5 | +0.2% | 33,700 |
| 2024/07/24 | 3,205 | 3,225 | 3,160 | 3,180 | -50 | -1.5% | 25,500 |
| 2024/07/23 | 3,220 | 3,275 | 3,220 | 3,230 | -5 | -0.2% | 11,000 |
| 2024/07/22 | 3,345 | 3,350 | 3,220 | 3,235 | -105 | -3.1% | 19,000 |
| 2024/07/19 | 3,340 | 3,345 | 3,260 | 3,340 | +30 | +0.9% | 24,400 |
| 2024/07/18 | 3,275 | 3,360 | 3,275 | 3,310 | -20 | -0.6% | 18,700 |
| 2024/07/17 | 3,350 | 3,375 | 3,320 | 3,330 | -15 | -0.4% | 30,800 |
| 2024/07/16 | 3,315 | 3,345 | 3,300 | 3,345 | +30 | +0.9% | 18,400 |
| 2024/07/12 | 3,220 | 3,350 | 3,220 | 3,315 | +60 | +1.8% | 34,400 |
| 2024/07/11 | 3,300 | 3,300 | 3,220 | 3,255 | -30 | -0.9% | 46,200 |
| 2024/07/10 | 3,260 | 3,295 | 3,250 | 3,285 | -10 | -0.3% | 44,200 |
| 2024/07/09 | 3,280 | 3,325 | 3,260 | 3,295 | +40 | +1.2% | 36,100 |
| 2024/07/08 | 3,295 | 3,345 | 3,240 | 3,255 | -35 | -1.1% | 29,600 |
| 2024/07/05 | 3,315 | 3,355 | 3,250 | 3,290 | -15 | -0.5% | 28,900 |
| 2024/07/04 | 3,275 | 3,330 | 3,275 | 3,305 | +15 | +0.5% | 24,600 |
| 2024/07/03 | 3,225 | 3,315 | 3,210 | 3,290 | +25 | +0.8% | 25,800 |
| 2024/07/02 | 3,260 | 3,310 | 3,255 | 3,265 | -20 | -0.6% | 35,000 |
| 2024/07/01 | 3,360 | 3,360 | 3,260 | 3,285 | -65 | -1.9% | 27,900 |
| 2024/06/28 | 3,365 | 3,370 | 3,335 | 3,350 | -10 | -0.3% | 36,600 |
| 2024/06/27 | 3,345 | 3,370 | 3,325 | 3,360 | +15 | +0.4% | 46,700 |
| 2024/06/26 | 3,345 | 3,370 | 3,300 | 3,345 | ±0 | ±0% | 66,900 |
| 2024/06/25 | 3,300 | 3,375 | 3,285 | 3,345 | +75 | +2.3% | 66,400 |
| 2024/06/24 | 3,225 | 3,300 | 3,225 | 3,270 | +75 | +2.3% | 60,900 |
| 2024/06/21 | 3,185 | 3,215 | 3,125 | 3,195 | +45 | +1.4% | 148,000 |
| 2024/06/20 | 3,175 | 3,175 | 3,110 | 3,150 | -25 | -0.8% | 40,200 |
| 2024/06/19 | 3,105 | 3,185 | 3,105 | 3,175 | +35 | +1.1% | 29,900 |
| 2024/06/18 | 3,100 | 3,200 | 3,100 | 3,140 | +55 | +1.8% | 44,500 |
| 2024/06/17 | 3,080 | 3,085 | 3,015 | 3,085 | +5 | +0.2% | 35,400 |
| 2024/06/14 | 2,962 | 3,085 | 2,958 | 3,080 | +65 | +2.2% | 71,000 |
| 2024/06/13 | 3,040 | 3,040 | 2,988 | 3,015 | -35 | -1.1% | 46,700 |
| 2024/06/12 | 3,000 | 3,050 | 2,989 | 3,050 | +25 | +0.8% | 40,900 |
| 2024/06/11 | 3,050 | 3,050 | 3,015 | 3,025 | -5 | -0.2% | 30,000 |
151～
200
件表示中 / 6134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 | 266,400円 | +3.7% | +7.5% | 2.78% | 14.36倍 | 0.91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 | 138,900円 | +1.6% | +12.7% | 3.60% | 12.68倍 | 0.92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 |
| 扶桑化学 | 322,500円 | +17.7% | +38.0% | 2.26% | 10.24倍 | 1.15倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 502,000円 | +3.4% | -3.6% | 2.39% | 25.42倍 | 1.59倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 中国塗 | 191,600円 | +11.9% | +27.4% | 4.70% | 7.04倍 | 1.17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
