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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,589 | 1,614 | 1,589 | 1,609 | -1 | -0.1% | 7,100 |
| 2014/08/28 | 1,575 | 1,610 | 1,575 | 1,610 | +17 | +1.1% | 12,100 |
| 2014/08/27 | 1,583 | 1,609 | 1,583 | 1,593 | +10 | +0.6% | 7,000 |
| 2014/08/26 | 1,600 | 1,600 | 1,579 | 1,583 | -17 | -1.1% | 4,800 |
| 2014/08/25 | 1,581 | 1,603 | 1,581 | 1,600 | +20 | +1.3% | 5,500 |
| 2014/08/22 | 1,598 | 1,610 | 1,577 | 1,580 | -15 | -0.9% | 13,200 |
| 2014/08/21 | 1,575 | 1,600 | 1,571 | 1,595 | +20 | +1.3% | 10,000 |
| 2014/08/20 | 1,575 | 1,590 | 1,567 | 1,575 | ±0 | ±0% | 10,300 |
| 2014/08/19 | 1,595 | 1,599 | 1,571 | 1,575 | -9 | -0.6% | 10,000 |
| 2014/08/18 | 1,580 | 1,598 | 1,580 | 1,584 | +8 | +0.5% | 6,400 |
| 2014/08/15 | 1,570 | 1,580 | 1,566 | 1,576 | +6 | +0.4% | 5,200 |
| 2014/08/14 | 1,556 | 1,570 | 1,556 | 1,570 | +17 | +1.1% | 9,500 |
| 2014/08/13 | 1,545 | 1,570 | 1,544 | 1,553 | +13 | +0.8% | 12,700 |
| 2014/08/12 | 1,534 | 1,547 | 1,530 | 1,540 | +12 | +0.8% | 8,600 |
| 2014/08/11 | 1,487 | 1,534 | 1,487 | 1,528 | +45 | +3% | 6,500 |
| 2014/08/08 | 1,491 | 1,529 | 1,482 | 1,483 | -18 | -1.2% | 28,600 |
| 2014/08/07 | 1,490 | 1,509 | 1,488 | 1,501 | +11 | +0.7% | 10,300 |
| 2014/08/06 | 1,525 | 1,526 | 1,488 | 1,490 | -41 | -2.7% | 18,800 |
| 2014/08/05 | 1,536 | 1,579 | 1,530 | 1,531 | -9 | -0.6% | 13,300 |
| 2014/08/04 | 1,568 | 1,568 | 1,540 | 1,540 | -4 | -0.3% | 9,900 |
| 2014/08/01 | 1,568 | 1,568 | 1,542 | 1,544 | -27 | -1.7% | 9,500 |
| 2014/07/31 | 1,587 | 1,590 | 1,566 | 1,571 | -13 | -0.8% | 12,500 |
| 2014/07/30 | 1,571 | 1,592 | 1,570 | 1,584 | ±0 | ±0% | 12,900 |
| 2014/07/29 | 1,580 | 1,586 | 1,571 | 1,584 | +9 | +0.6% | 4,500 |
| 2014/07/28 | 1,574 | 1,577 | 1,567 | 1,575 | +2 | +0.1% | 3,400 |
| 2014/07/25 | 1,573 | 1,573 | 1,558 | 1,573 | +16 | +1% | 7,900 |
| 2014/07/24 | 1,577 | 1,577 | 1,547 | 1,557 | -9 | -0.6% | 8,000 |
| 2014/07/23 | 1,569 | 1,581 | 1,562 | 1,566 | -13 | -0.8% | 5,100 |
| 2014/07/22 | 1,544 | 1,579 | 1,544 | 1,579 | +35 | +2.3% | 18,600 |
| 2014/07/18 | 1,545 | 1,553 | 1,542 | 1,544 | -18 | -1.2% | 10,900 |
| 2014/07/17 | 1,563 | 1,569 | 1,562 | 1,562 | -1 | -0.1% | 4,500 |
| 2014/07/16 | 1,568 | 1,579 | 1,561 | 1,563 | -14 | -0.9% | 8,700 |
| 2014/07/15 | 1,556 | 1,581 | 1,556 | 1,577 | +5 | +0.3% | 12,000 |
| 2014/07/14 | 1,542 | 1,577 | 1,542 | 1,572 | +32 | +2.1% | 8,100 |
| 2014/07/11 | 1,563 | 1,576 | 1,536 | 1,540 | -30 | -1.9% | 27,100 |
| 2014/07/10 | 1,596 | 1,605 | 1,566 | 1,570 | -8 | -0.5% | 14,600 |
| 2014/07/09 | 1,570 | 1,588 | 1,570 | 1,578 | -10 | -0.6% | 9,400 |
| 2014/07/08 | 1,573 | 1,608 | 1,571 | 1,588 | +15 | +1% | 13,900 |
| 2014/07/07 | 1,599 | 1,600 | 1,572 | 1,573 | -36 | -2.2% | 23,000 |
| 2014/07/04 | 1,620 | 1,624 | 1,603 | 1,609 | -11 | -0.7% | 15,600 |
| 2014/07/03 | 1,630 | 1,633 | 1,614 | 1,620 | -11 | -0.7% | 7,700 |
| 2014/07/02 | 1,639 | 1,647 | 1,616 | 1,631 | -7 | -0.4% | 10,700 |
| 2014/07/01 | 1,643 | 1,670 | 1,627 | 1,638 | +14 | +0.9% | 26,700 |
| 2014/06/30 | 1,600 | 1,637 | 1,595 | 1,624 | +19 | +1.2% | 17,900 |
| 2014/06/27 | 1,601 | 1,609 | 1,575 | 1,605 | -7 | -0.4% | 19,900 |
| 2014/06/26 | 1,617 | 1,630 | 1,612 | 1,612 | -11 | -0.7% | 9,900 |
| 2014/06/25 | 1,611 | 1,638 | 1,605 | 1,623 | +10 | +0.6% | 25,000 |
| 2014/06/24 | 1,598 | 1,619 | 1,573 | 1,613 | +25 | +1.6% | 26,400 |
| 2014/06/23 | 1,592 | 1,609 | 1,569 | 1,588 | -4 | -0.3% | 59,600 |
| 2014/06/20 | 1,672 | 1,688 | 1,592 | 1,592 | -114 | -6.7% | 108,100 |
2501～
2550
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
