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 |
|---|---|---|---|---|---|---|---|
| 2015/10/06 | 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 |
| 2015/09/07 | 1,720 | 1,773 | 1,719 | 1,738 | +9 | +0.5% | 9,000 |
| 2015/09/04 | 1,771 | 1,776 | 1,718 | 1,729 | -24 | -1.4% | 24,500 |
| 2015/09/03 | 1,761 | 1,787 | 1,740 | 1,753 | -8 | -0.5% | 22,400 |
| 2015/09/02 | 1,749 | 1,790 | 1,740 | 1,761 | -17 | -1% | 29,200 |
| 2015/09/01 | 1,828 | 1,835 | 1,766 | 1,778 | -50 | -2.7% | 32,100 |
| 2015/08/31 | 1,849 | 1,849 | 1,775 | 1,828 | -30 | -1.6% | 19,000 |
| 2015/08/28 | 1,788 | 1,866 | 1,758 | 1,858 | +119 | +6.8% | 27,200 |
| 2015/08/27 | 1,750 | 1,762 | 1,720 | 1,739 | -1 | -0.1% | 27,100 |
| 2015/08/26 | 1,665 | 1,780 | 1,665 | 1,740 | +74 | +4.4% | 34,500 |
| 2015/08/25 | 1,600 | 1,729 | 1,600 | 1,666 | ±0 | ±0% | 34,200 |
| 2015/08/24 | 1,739 | 1,739 | 1,663 | 1,666 | -112 | -6.3% | 27,800 |
| 2015/08/21 | 1,783 | 1,810 | 1,775 | 1,778 | -11 | -0.6% | 29,400 |
| 2015/08/20 | 1,864 | 1,876 | 1,786 | 1,789 | -72 | -3.9% | 24,600 |
| 2015/08/19 | 1,897 | 1,921 | 1,858 | 1,861 | +33 | +1.8% | 39,900 |
| 2015/08/18 | 1,834 | 1,840 | 1,825 | 1,828 | -19 | -1% | 3,700 |
| 2015/08/17 | 1,855 | 1,855 | 1,814 | 1,847 | +1 | +0.1% | 8,800 |
| 2015/08/14 | 1,829 | 1,852 | 1,813 | 1,846 | +32 | +1.8% | 12,700 |
| 2015/08/13 | 1,801 | 1,826 | 1,795 | 1,814 | +5 | +0.3% | 11,500 |
| 2015/08/12 | 1,807 | 1,837 | 1,805 | 1,809 | -10 | -0.5% | 6,300 |
| 2015/08/11 | 1,854 | 1,854 | 1,810 | 1,819 | -15 | -0.8% | 10,100 |
| 2015/08/10 | 1,840 | 1,855 | 1,808 | 1,834 | -8 | -0.4% | 19,600 |
| 2015/08/07 | 1,800 | 1,844 | 1,800 | 1,842 | +26 | +1.4% | 16,100 |
| 2015/08/06 | 1,810 | 1,830 | 1,805 | 1,816 | +17 | +0.9% | 15,200 |
| 2015/08/05 | 1,804 | 1,819 | 1,791 | 1,799 | -11 | -0.6% | 11,400 |
| 2015/08/04 | 1,805 | 1,810 | 1,796 | 1,810 | +2 | +0.1% | 14,400 |
| 2015/08/03 | 1,805 | 1,808 | 1,788 | 1,808 | +3 | +0.2% | 7,100 |
| 2015/07/31 | 1,790 | 1,808 | 1,774 | 1,805 | +22 | +1.2% | 17,300 |
| 2015/07/30 | 1,765 | 1,795 | 1,759 | 1,783 | +18 | +1% | 14,100 |
| 2015/07/29 | 1,728 | 1,769 | 1,728 | 1,765 | +24 | +1.4% | 14,600 |
| 2015/07/28 | 1,742 | 1,750 | 1,723 | 1,741 | -14 | -0.8% | 12,100 |
| 2015/07/27 | 1,790 | 1,790 | 1,748 | 1,755 | -41 | -2.3% | 17,500 |
| 2015/07/24 | 1,793 | 1,803 | 1,786 | 1,796 | -4 | -0.2% | 8,400 |
2401～
2450
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
