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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,805 | 1,818 | 1,789 | 1,791 | -8 | -0.4% | 12,200 |
| 2015/06/25 | 1,830 | 1,833 | 1,799 | 1,799 | -31 | -1.7% | 16,600 |
| 2015/06/24 | 1,829 | 1,834 | 1,819 | 1,830 | +2 | +0.1% | 33,800 |
| 2015/06/23 | 1,825 | 1,829 | 1,808 | 1,828 | +3 | +0.2% | 32,300 |
| 2015/06/22 | 1,801 | 1,825 | 1,782 | 1,825 | +21 | +1.2% | 41,600 |
| 2015/06/19 | 1,759 | 1,804 | 1,750 | 1,804 | +64 | +3.7% | 34,800 |
| 2015/06/18 | 1,712 | 1,764 | 1,712 | 1,740 | +25 | +1.5% | 42,000 |
| 2015/06/17 | 1,722 | 1,725 | 1,713 | 1,715 | -9 | -0.5% | 9,600 |
| 2015/06/16 | 1,725 | 1,738 | 1,724 | 1,724 | -9 | -0.5% | 9,900 |
| 2015/06/15 | 1,717 | 1,740 | 1,717 | 1,733 | +18 | +1% | 9,800 |
| 2015/06/12 | 1,730 | 1,733 | 1,712 | 1,715 | -2 | -0.1% | 65,100 |
| 2015/06/11 | 1,743 | 1,744 | 1,708 | 1,717 | -30 | -1.7% | 62,900 |
| 2015/06/10 | 1,752 | 1,767 | 1,747 | 1,747 | -4 | -0.2% | 22,000 |
| 2015/06/09 | 1,753 | 1,770 | 1,751 | 1,751 | -19 | -1.1% | 14,800 |
| 2015/06/08 | 1,777 | 1,784 | 1,763 | 1,770 | +6 | +0.3% | 8,300 |
| 2015/06/05 | 1,760 | 1,769 | 1,751 | 1,764 | ±0 | ±0% | 21,100 |
| 2015/06/04 | 1,794 | 1,794 | 1,761 | 1,764 | -14 | -0.8% | 27,800 |
| 2015/06/03 | 1,781 | 1,789 | 1,769 | 1,778 | -3 | -0.2% | 6,900 |
| 2015/06/02 | 1,805 | 1,805 | 1,779 | 1,781 | -24 | -1.3% | 12,200 |
| 2015/06/01 | 1,787 | 1,809 | 1,787 | 1,805 | +18 | +1% | 10,100 |
| 2015/05/29 | 1,785 | 1,805 | 1,785 | 1,787 | +1 | +0.1% | 12,900 |
| 2015/05/28 | 1,810 | 1,810 | 1,780 | 1,786 | -24 | -1.3% | 13,100 |
| 2015/05/27 | 1,810 | 1,813 | 1,804 | 1,810 | +9 | +0.5% | 14,500 |
| 2015/05/26 | 1,800 | 1,811 | 1,800 | 1,801 | +1 | +0.1% | 9,000 |
| 2015/05/25 | 1,810 | 1,812 | 1,795 | 1,800 | +4 | +0.2% | 8,500 |
| 2015/05/22 | 1,796 | 1,798 | 1,787 | 1,796 | +7 | +0.4% | 5,300 |
| 2015/05/21 | 1,806 | 1,809 | 1,787 | 1,789 | -16 | -0.9% | 13,200 |
| 2015/05/20 | 1,805 | 1,811 | 1,798 | 1,805 | +4 | +0.2% | 13,000 |
| 2015/05/19 | 1,810 | 1,815 | 1,795 | 1,801 | -9 | -0.5% | 16,100 |
| 2015/05/18 | 1,786 | 1,810 | 1,786 | 1,810 | +24 | +1.3% | 11,200 |
| 2015/05/15 | 1,762 | 1,786 | 1,762 | 1,786 | +30 | +1.7% | 6,700 |
| 2015/05/14 | 1,757 | 1,799 | 1,752 | 1,756 | -28 | -1.6% | 14,200 |
| 2015/05/13 | 1,795 | 1,805 | 1,763 | 1,784 | -17 | -0.9% | 10,200 |
| 2015/05/12 | 1,763 | 1,808 | 1,754 | 1,801 | +8 | +0.4% | 21,200 |
| 2015/05/11 | 1,780 | 1,800 | 1,745 | 1,793 | +42 | +2.4% | 23,900 |
| 2015/05/08 | 1,733 | 1,753 | 1,733 | 1,751 | +18 | +1% | 8,100 |
| 2015/05/07 | 1,737 | 1,753 | 1,731 | 1,733 | -9 | -0.5% | 11,600 |
| 2015/05/01 | 1,748 | 1,771 | 1,738 | 1,742 | -16 | -0.9% | 18,300 |
| 2015/04/30 | 1,770 | 1,785 | 1,750 | 1,758 | -33 | -1.8% | 20,000 |
| 2015/04/28 | 1,769 | 1,806 | 1,769 | 1,791 | +22 | +1.2% | 21,800 |
| 2015/04/27 | 1,760 | 1,779 | 1,755 | 1,769 | +8 | +0.5% | 8,200 |
| 2015/04/24 | 1,780 | 1,786 | 1,761 | 1,761 | -23 | -1.3% | 10,700 |
| 2015/04/23 | 1,785 | 1,800 | 1,782 | 1,784 | ±0 | ±0% | 10,400 |
| 2015/04/22 | 1,790 | 1,799 | 1,783 | 1,784 | +6 | +0.3% | 10,800 |
| 2015/04/21 | 1,780 | 1,788 | 1,776 | 1,778 | -14 | -0.8% | 14,300 |
| 2015/04/20 | 1,785 | 1,798 | 1,774 | 1,792 | +61 | +3.5% | 37,000 |
| 2015/04/17 | 1,708 | 1,740 | 1,708 | 1,731 | +3 | +0.2% | 8,300 |
| 2015/04/16 | 1,732 | 1,737 | 1,713 | 1,728 | -4 | -0.2% | 7,300 |
| 2015/04/15 | 1,734 | 1,745 | 1,728 | 1,732 | -12 | -0.7% | 8,000 |
| 2015/04/14 | 1,721 | 1,747 | 1,700 | 1,744 | +11 | +0.6% | 20,600 |
2301～
2350
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
