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 |
|---|---|---|---|---|---|---|---|
| 2015/12/18 | 1,571 | 1,598 | 1,550 | 1,552 | -17 | -1.1% | 46,900 |
| 2015/12/17 | 1,551 | 1,574 | 1,551 | 1,569 | +45 | +3% | 57,700 |
| 2015/12/16 | 1,525 | 1,532 | 1,516 | 1,524 | +10 | +0.7% | 25,300 |
| 2015/12/15 | 1,526 | 1,535 | 1,513 | 1,514 | -24 | -1.6% | 29,000 |
| 2015/12/14 | 1,550 | 1,550 | 1,520 | 1,538 | -12 | -0.8% | 47,000 |
| 2015/12/11 | 1,551 | 1,556 | 1,532 | 1,550 | +26 | +1.7% | 93,300 |
| 2015/12/10 | 1,511 | 1,528 | 1,511 | 1,524 | +13 | +0.9% | 66,000 |
| 2015/12/09 | 1,510 | 1,518 | 1,502 | 1,511 | -2 | -0.1% | 52,300 |
| 2015/12/08 | 1,524 | 1,527 | 1,511 | 1,513 | -11 | -0.7% | 51,200 |
| 2015/12/07 | 1,535 | 1,544 | 1,523 | 1,524 | +1 | +0.1% | 63,100 |
| 2015/12/04 | 1,540 | 1,541 | 1,505 | 1,523 | -27 | -1.7% | 74,400 |
| 2015/12/03 | 1,551 | 1,555 | 1,548 | 1,550 | -1 | -0.1% | 44,200 |
| 2015/12/02 | 1,562 | 1,562 | 1,550 | 1,551 | -11 | -0.7% | 29,600 |
| 2015/12/01 | 1,570 | 1,570 | 1,551 | 1,562 | -8 | -0.5% | 35,000 |
| 2015/11/30 | 1,590 | 1,606 | 1,561 | 1,570 | -19 | -1.2% | 52,400 |
| 2015/11/27 | 1,596 | 1,606 | 1,580 | 1,589 | -7 | -0.4% | 26,200 |
| 2015/11/26 | 1,601 | 1,608 | 1,594 | 1,596 | -13 | -0.8% | 38,200 |
| 2015/11/25 | 1,612 | 1,618 | 1,602 | 1,609 | -2 | -0.1% | 18,000 |
| 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 |
2351～
2400
件表示中 / 6215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 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07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 | 2,711,000円 | +12.7% | +4.9% | 1.40% | 25.58倍 | 3.66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 | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96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 |
| タカラバイオ | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63倍 | 0.95倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
市場注目の銘柄
チャート関連のコラム
