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 |
|---|---|---|---|---|---|---|---|
| 2016/05/19 | 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 |
| 2016/04/20 | 1,800 | 1,820 | 1,787 | 1,789 | -11 | -0.6% | 47,100 |
| 2016/04/19 | 1,770 | 1,800 | 1,770 | 1,800 | +77 | +4.5% | 16,500 |
| 2016/04/18 | 1,713 | 1,748 | 1,711 | 1,723 | -45 | -2.5% | 12,600 |
| 2016/04/15 | 1,772 | 1,774 | 1,750 | 1,768 | -20 | -1.1% | 20,200 |
| 2016/04/14 | 1,794 | 1,800 | 1,764 | 1,788 | +18 | +1% | 41,200 |
| 2016/04/13 | 1,744 | 1,800 | 1,744 | 1,770 | +29 | +1.7% | 25,700 |
| 2016/04/12 | 1,670 | 1,750 | 1,670 | 1,741 | +65 | +3.9% | 17,400 |
| 2016/04/11 | 1,731 | 1,731 | 1,667 | 1,676 | -66 | -3.8% | 12,700 |
| 2016/04/08 | 1,692 | 1,765 | 1,692 | 1,742 | +24 | +1.4% | 44,700 |
| 2016/04/07 | 1,699 | 1,723 | 1,686 | 1,718 | +13 | +0.8% | 19,600 |
| 2016/04/06 | 1,677 | 1,714 | 1,677 | 1,705 | +35 | +2.1% | 31,600 |
| 2016/04/05 | 1,696 | 1,696 | 1,648 | 1,670 | -30 | -1.8% | 23,500 |
| 2016/04/04 | 1,672 | 1,709 | 1,670 | 1,700 | +47 | +2.8% | 25,500 |
| 2016/04/01 | 1,707 | 1,708 | 1,648 | 1,653 | -52 | -3% | 38,000 |
| 2016/03/31 | 1,758 | 1,758 | 1,703 | 1,705 | -46 | -2.6% | 13,900 |
| 2016/03/30 | 1,759 | 1,759 | 1,723 | 1,751 | -7 | -0.4% | 14,700 |
| 2016/03/29 | 1,726 | 1,760 | 1,726 | 1,758 | +12 | +0.7% | 21,700 |
| 2016/03/28 | 1,706 | 1,746 | 1,693 | 1,746 | +46 | +2.7% | 30,100 |
| 2016/03/25 | 1,667 | 1,707 | 1,667 | 1,700 | +41 | +2.5% | 28,100 |
| 2016/03/24 | 1,686 | 1,693 | 1,658 | 1,659 | -34 | -2% | 14,300 |
| 2016/03/23 | 1,680 | 1,694 | 1,676 | 1,693 | +24 | +1.4% | 21,100 |
| 2016/03/22 | 1,638 | 1,669 | 1,632 | 1,669 | +50 | +3.1% | 32,600 |
| 2016/03/18 | 1,610 | 1,625 | 1,601 | 1,619 | +17 | +1.1% | 37,300 |
| 2016/03/17 | 1,616 | 1,627 | 1,596 | 1,602 | +2 | +0.1% | 11,100 |
| 2016/03/16 | 1,595 | 1,622 | 1,595 | 1,600 | -2 | -0.1% | 14,000 |
| 2016/03/15 | 1,612 | 1,632 | 1,591 | 1,602 | -19 | -1.2% | 20,000 |
| 2016/03/14 | 1,600 | 1,629 | 1,588 | 1,621 | +46 | +2.9% | 30,800 |
| 2016/03/11 | 1,550 | 1,586 | 1,542 | 1,575 | +25 | +1.6% | 44,700 |
| 2016/03/10 | 1,545 | 1,555 | 1,517 | 1,550 | +22 | +1.4% | 22,100 |
| 2016/03/09 | 1,491 | 1,531 | 1,490 | 1,528 | +16 | +1.1% | 21,900 |
| 2016/03/08 | 1,493 | 1,518 | 1,475 | 1,512 | +19 | +1.3% | 31,000 |
| 2016/03/07 | 1,491 | 1,527 | 1,485 | 1,493 | +8 | +0.5% | 22,200 |
| 2016/03/04 | 1,464 | 1,485 | 1,445 | 1,485 | +15 | +1% | 8,400 |
2251～
2300
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
