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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,829 | 1,832 | 1,801 | 1,825 | -5 | -0.3% | 10,300 |
| 2016/07/04 | 1,831 | 1,834 | 1,809 | 1,830 | -1 | -0.1% | 9,800 |
| 2016/07/01 | 1,820 | 1,850 | 1,820 | 1,831 | +20 | +1.1% | 12,800 |
| 2016/06/30 | 1,852 | 1,859 | 1,807 | 1,811 | -14 | -0.8% | 11,500 |
| 2016/06/29 | 1,833 | 1,853 | 1,816 | 1,825 | -20 | -1.1% | 14,300 |
| 2016/06/28 | 1,753 | 1,855 | 1,753 | 1,845 | +47 | +2.6% | 22,100 |
| 2016/06/27 | 1,760 | 1,813 | 1,760 | 1,798 | +40 | +2.3% | 20,700 |
| 2016/06/24 | 1,827 | 1,845 | 1,753 | 1,758 | -67 | -3.7% | 47,400 |
| 2016/06/23 | 1,825 | 1,831 | 1,810 | 1,825 | +3 | +0.2% | 23,100 |
| 2016/06/22 | 1,820 | 1,826 | 1,802 | 1,822 | ±0 | ±0% | 15,500 |
| 2016/06/21 | 1,813 | 1,832 | 1,804 | 1,822 | ±0 | ±0% | 18,400 |
| 2016/06/20 | 1,760 | 1,829 | 1,759 | 1,822 | +114 | +6.7% | 25,300 |
| 2016/06/17 | 1,789 | 1,800 | 1,708 | 1,708 | -47 | -2.7% | 110,900 |
| 2016/06/16 | 1,800 | 1,815 | 1,740 | 1,755 | -72 | -3.9% | 46,900 |
| 2016/06/15 | 1,826 | 1,851 | 1,817 | 1,827 | -23 | -1.2% | 18,700 |
| 2016/06/14 | 1,825 | 1,873 | 1,820 | 1,850 | +28 | +1.5% | 21,600 |
| 2016/06/13 | 1,844 | 1,875 | 1,812 | 1,822 | -102 | -5.3% | 54,000 |
| 2016/06/10 | 1,922 | 1,929 | 1,889 | 1,924 | +2 | +0.1% | 60,900 |
| 2016/06/09 | 1,910 | 1,929 | 1,901 | 1,922 | -5 | -0.3% | 16,700 |
| 2016/06/08 | 1,918 | 1,927 | 1,875 | 1,927 | +14 | +0.7% | 19,100 |
| 2016/06/07 | 1,880 | 1,916 | 1,855 | 1,913 | +34 | +1.8% | 17,100 |
| 2016/06/06 | 1,825 | 1,883 | 1,825 | 1,879 | +19 | +1% | 24,000 |
| 2016/06/03 | 1,839 | 1,879 | 1,828 | 1,860 | +21 | +1.1% | 16,500 |
| 2016/06/02 | 1,878 | 1,910 | 1,834 | 1,839 | -68 | -3.6% | 21,300 |
| 2016/06/01 | 1,928 | 1,928 | 1,891 | 1,907 | -24 | -1.2% | 16,700 |
| 2016/05/31 | 1,930 | 1,934 | 1,874 | 1,931 | -3 | -0.2% | 20,600 |
| 2016/05/30 | 1,925 | 1,934 | 1,918 | 1,934 | +16 | +0.8% | 6,400 |
| 2016/05/27 | 1,920 | 1,921 | 1,900 | 1,918 | ±0 | ±0% | 10,900 |
| 2016/05/26 | 1,920 | 1,921 | 1,885 | 1,918 | +6 | +0.3% | 16,500 |
| 2016/05/25 | 1,912 | 1,925 | 1,882 | 1,912 | ±0 | ±0% | 26,100 |
| 2016/05/24 | 1,907 | 1,922 | 1,902 | 1,912 | +5 | +0.3% | 20,400 |
| 2016/05/23 | 1,898 | 1,929 | 1,890 | 1,907 | +7 | +0.4% | 17,500 |
| 2016/05/20 | 1,842 | 1,904 | 1,842 | 1,900 | +47 | +2.5% | 21,700 |
| 2016/05/19 | 1,840 | 1,877 | 1,840 | 1,853 | +7 | +0.4% | 22,700 |
| 2016/05/18 | 1,851 | 1,860 | 1,825 | 1,846 | -7 | -0.4% | 10,900 |
| 2016/05/17 | 1,835 | 1,856 | 1,835 | 1,853 | +21 | +1.1% | 15,500 |
| 2016/05/16 | 1,827 | 1,889 | 1,827 | 1,832 | -8 | -0.4% | 13,500 |
| 2016/05/13 | 1,850 | 1,899 | 1,822 | 1,840 | -7 | -0.4% | 30,000 |
| 2016/05/12 | 1,818 | 1,849 | 1,818 | 1,847 | +14 | +0.8% | 17,800 |
| 2016/05/11 | 1,850 | 1,850 | 1,748 | 1,833 | +1 | +0.1% | 18,100 |
| 2016/05/10 | 1,800 | 1,849 | 1,774 | 1,832 | +54 | +3% | 62,000 |
| 2016/05/09 | 1,763 | 1,784 | 1,748 | 1,778 | +24 | +1.4% | 8,400 |
| 2016/05/06 | 1,728 | 1,768 | 1,712 | 1,754 | +30 | +1.7% | 20,600 |
| 2016/05/02 | 1,740 | 1,743 | 1,717 | 1,724 | -67 | -3.7% | 23,500 |
| 2016/04/28 | 1,840 | 1,848 | 1,755 | 1,791 | -38 | -2.1% | 39,700 |
| 2016/04/27 | 1,838 | 1,846 | 1,827 | 1,829 | -6 | -0.3% | 32,800 |
| 2016/04/26 | 1,820 | 1,837 | 1,820 | 1,835 | +9 | +0.5% | 19,700 |
| 2016/04/25 | 1,818 | 1,828 | 1,800 | 1,826 | +8 | +0.4% | 16,500 |
| 2016/04/22 | 1,820 | 1,820 | 1,789 | 1,818 | -12 | -0.7% | 28,100 |
| 2016/04/21 | 1,820 | 1,836 | 1,811 | 1,830 | +41 | +2.3% | 37,600 |
2051～
2100
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
