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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 1,766 | 1,800 | 1,766 | 1,800 | +34 | +1.9% | 10,100 |
| 2015/07/22 | 1,783 | 1,786 | 1,750 | 1,766 | -23 | -1.3% | 12,700 |
| 2015/07/21 | 1,792 | 1,792 | 1,764 | 1,789 | +10 | +0.6% | 12,400 |
| 2015/07/17 | 1,790 | 1,791 | 1,763 | 1,779 | -4 | -0.2% | 8,700 |
| 2015/07/16 | 1,765 | 1,791 | 1,747 | 1,783 | +45 | +2.6% | 21,200 |
| 2015/07/15 | 1,748 | 1,770 | 1,731 | 1,738 | -5 | -0.3% | 28,500 |
| 2015/07/14 | 1,750 | 1,750 | 1,719 | 1,743 | +29 | +1.7% | 17,400 |
| 2015/07/13 | 1,709 | 1,718 | 1,681 | 1,714 | +15 | +0.9% | 15,700 |
| 2015/07/10 | 1,692 | 1,719 | 1,692 | 1,699 | +9 | +0.5% | 28,600 |
| 2015/07/09 | 1,685 | 1,710 | 1,672 | 1,690 | -20 | -1.2% | 26,200 |
| 2015/07/08 | 1,759 | 1,778 | 1,710 | 1,710 | -72 | -4% | 30,400 |
| 2015/07/07 | 1,780 | 1,784 | 1,777 | 1,782 | +23 | +1.3% | 8,000 |
| 2015/07/06 | 1,770 | 1,781 | 1,758 | 1,759 | -33 | -1.8% | 12,900 |
| 2015/07/03 | 1,792 | 1,799 | 1,785 | 1,792 | +7 | +0.4% | 5,500 |
| 2015/07/02 | 1,790 | 1,790 | 1,780 | 1,785 | +9 | +0.5% | 7,900 |
| 2015/07/01 | 1,776 | 1,796 | 1,770 | 1,776 | +1 | +0.1% | 15,200 |
| 2015/06/30 | 1,750 | 1,777 | 1,750 | 1,775 | +24 | +1.4% | 23,600 |
| 2015/06/29 | 1,765 | 1,774 | 1,751 | 1,751 | -40 | -2.2% | 20,100 |
| 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 |
2451～
2500
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
