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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,612 | 1,635 | 1,611 | 1,611 | -11 | -0.7% | 29,100 |
| 2015/11/20 | 1,617 | 1,627 | 1,608 | 1,622 | +5 | +0.3% | 27,200 |
| 2015/11/19 | 1,622 | 1,643 | 1,613 | 1,617 | +4 | +0.2% | 22,300 |
| 2015/11/18 | 1,618 | 1,630 | 1,613 | 1,613 | +4 | +0.2% | 12,700 |
| 2015/11/17 | 1,615 | 1,633 | 1,597 | 1,609 | -4 | -0.2% | 25,800 |
| 2015/11/16 | 1,602 | 1,635 | 1,601 | 1,613 | -9 | -0.6% | 16,700 |
| 2015/11/13 | 1,627 | 1,640 | 1,617 | 1,622 | -18 | -1.1% | 13,400 |
| 2015/11/12 | 1,610 | 1,644 | 1,610 | 1,640 | +35 | +2.2% | 35,800 |
| 2015/11/11 | 1,586 | 1,615 | 1,582 | 1,605 | +25 | +1.6% | 19,300 |
| 2015/11/10 | 1,597 | 1,611 | 1,579 | 1,580 | -33 | -2% | 14,800 |
| 2015/11/09 | 1,614 | 1,643 | 1,602 | 1,613 | -8 | -0.5% | 38,800 |
| 2015/11/06 | 1,618 | 1,621 | 1,605 | 1,621 | +16 | +1% | 10,300 |
| 2015/11/05 | 1,575 | 1,617 | 1,567 | 1,605 | +29 | +1.8% | 25,900 |
| 2015/11/04 | 1,583 | 1,599 | 1,570 | 1,576 | +24 | +1.5% | 19,600 |
| 2015/11/02 | 1,581 | 1,590 | 1,549 | 1,552 | -39 | -2.5% | 21,300 |
| 2015/10/30 | 1,575 | 1,609 | 1,573 | 1,591 | +4 | +0.3% | 26,800 |
| 2015/10/29 | 1,581 | 1,602 | 1,575 | 1,587 | -8 | -0.5% | 26,000 |
| 2015/10/28 | 1,600 | 1,609 | 1,588 | 1,595 | -16 | -1% | 16,100 |
| 2015/10/27 | 1,631 | 1,643 | 1,610 | 1,611 | -15 | -0.9% | 23,400 |
| 2015/10/26 | 1,632 | 1,653 | 1,624 | 1,626 | +17 | +1.1% | 41,100 |
| 2015/10/23 | 1,601 | 1,625 | 1,601 | 1,609 | +31 | +2% | 37,000 |
| 2015/10/22 | 1,587 | 1,598 | 1,577 | 1,578 | -9 | -0.6% | 14,600 |
| 2015/10/21 | 1,545 | 1,594 | 1,545 | 1,587 | +36 | +2.3% | 42,300 |
| 2015/10/20 | 1,554 | 1,564 | 1,542 | 1,551 | +3 | +0.2% | 12,100 |
| 2015/10/19 | 1,553 | 1,573 | 1,544 | 1,548 | -8 | -0.5% | 15,500 |
| 2015/10/16 | 1,578 | 1,593 | 1,555 | 1,556 | -10 | -0.6% | 27,000 |
| 2015/10/15 | 1,567 | 1,579 | 1,564 | 1,566 | -1 | -0.1% | 22,200 |
| 2015/10/14 | 1,605 | 1,608 | 1,558 | 1,567 | -51 | -3.2% | 46,300 |
| 2015/10/13 | 1,617 | 1,618 | 1,608 | 1,618 | -3 | -0.2% | 17,300 |
| 2015/10/09 | 1,608 | 1,621 | 1,603 | 1,621 | +23 | +1.4% | 30,700 |
| 2015/10/08 | 1,600 | 1,610 | 1,588 | 1,598 | -11 | -0.7% | 26,100 |
| 2015/10/07 | 1,590 | 1,611 | 1,580 | 1,609 | +29 | +1.8% | 23,300 |
| 2015/10/06 | 1,614 | 1,618 | 1,579 | 1,580 | -13 | -0.8% | 30,400 |
| 2015/10/05 | 1,593 | 1,615 | 1,585 | 1,593 | +12 | +0.8% | 40,700 |
| 2015/10/02 | 1,611 | 1,611 | 1,571 | 1,581 | +1 | +0.1% | 32,100 |
| 2015/10/01 | 1,574 | 1,597 | 1,565 | 1,580 | +27 | +1.7% | 43,900 |
| 2015/09/30 | 1,550 | 1,575 | 1,540 | 1,553 | +26 | +1.7% | 34,200 |
| 2015/09/29 | 1,553 | 1,561 | 1,526 | 1,527 | -34 | -2.2% | 44,300 |
| 2015/09/28 | 1,566 | 1,580 | 1,555 | 1,561 | -60 | -3.7% | 68,100 |
| 2015/09/25 | 1,608 | 1,631 | 1,593 | 1,621 | -27 | -1.6% | 139,800 |
| 2015/09/24 | 1,643 | 1,690 | 1,637 | 1,648 | -75 | -4.4% | 89,200 |
| 2015/09/18 | 1,717 | 1,745 | 1,706 | 1,723 | -34 | -1.9% | 41,200 |
| 2015/09/17 | 1,741 | 1,786 | 1,741 | 1,757 | -2 | -0.1% | 25,600 |
| 2015/09/16 | 1,777 | 1,777 | 1,745 | 1,759 | -7 | -0.4% | 8,900 |
| 2015/09/15 | 1,766 | 1,788 | 1,751 | 1,766 | +14 | +0.8% | 13,700 |
| 2015/09/14 | 1,772 | 1,772 | 1,741 | 1,752 | -20 | -1.1% | 9,200 |
| 2015/09/11 | 1,762 | 1,785 | 1,753 | 1,772 | -8 | -0.4% | 57,200 |
| 2015/09/10 | 1,780 | 1,807 | 1,748 | 1,780 | +8 | +0.5% | 32,900 |
| 2015/09/09 | 1,731 | 1,787 | 1,721 | 1,772 | +87 | +5.2% | 27,000 |
| 2015/09/08 | 1,738 | 1,739 | 1,685 | 1,685 | -53 | -3% | 14,000 |
2201～
2250
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
