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 |
|---|---|---|---|---|---|---|---|
| 2016/07/29 | 1,838 | 1,861 | 1,805 | 1,858 | +23 | +1.3% | 9,800 |
| 2016/07/28 | 1,837 | 1,850 | 1,821 | 1,835 | -23 | -1.2% | 7,000 |
| 2016/07/27 | 1,841 | 1,870 | 1,841 | 1,858 | +39 | +2.1% | 22,100 |
| 2016/07/26 | 1,852 | 1,852 | 1,803 | 1,819 | -33 | -1.8% | 16,200 |
| 2016/07/25 | 1,869 | 1,871 | 1,838 | 1,852 | -17 | -0.9% | 12,900 |
| 2016/07/22 | 1,860 | 1,869 | 1,853 | 1,869 | ±0 | ±0% | 2,900 |
| 2016/07/21 | 1,877 | 1,885 | 1,864 | 1,869 | -1 | -0.1% | 9,700 |
| 2016/07/20 | 1,852 | 1,876 | 1,833 | 1,870 | ±0 | ±0% | 14,800 |
| 2016/07/19 | 1,843 | 1,877 | 1,827 | 1,870 | +31 | +1.7% | 17,800 |
| 2016/07/15 | 1,861 | 1,875 | 1,832 | 1,839 | -32 | -1.7% | 21,500 |
| 2016/07/14 | 1,852 | 1,887 | 1,838 | 1,871 | +37 | +2% | 20,600 |
| 2016/07/13 | 1,838 | 1,849 | 1,826 | 1,834 | +9 | +0.5% | 29,100 |
| 2016/07/12 | 1,825 | 1,863 | 1,816 | 1,825 | ±0 | ±0% | 43,400 |
| 2016/07/11 | 1,820 | 1,849 | 1,820 | 1,825 | +40 | +2.2% | 41,900 |
| 2016/07/08 | 1,825 | 1,825 | 1,776 | 1,785 | -16 | -0.9% | 16,800 |
| 2016/07/07 | 1,790 | 1,815 | 1,782 | 1,801 | ±0 | ±0% | 12,500 |
| 2016/07/06 | 1,785 | 1,813 | 1,771 | 1,801 | -24 | -1.3% | 18,000 |
| 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 |
2201～
2250
件表示中 / 6214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 | 313,500円 | +3.7% | +7.5% | 2.36% | 16.89倍 | 1.06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 |
| エスケー化研 | 908,000円 | +2.7% | +0.2% | 1.32% | 11.34倍 | 0.75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 | 2,755,000円 | +12.7% | +4.9% | 1.38% | 26.00倍 | 3.72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 | 215,800円 | +9.1% | +24.1% | 4.17% | 9.86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 |
| トリケミカル | 345,500円 | +37.5% | +4.8% | 1.01% | 22.46倍 | 3.55倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
