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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,660 | 1,706 | 1,657 | 1,706 | +38 | +2.3% | 36,800 |
| 2014/06/18 | 1,730 | 1,730 | 1,655 | 1,668 | -78 | -4.5% | 68,000 |
| 2014/06/17 | 1,705 | 1,748 | 1,685 | 1,746 | +42 | +2.5% | 39,000 |
| 2014/06/16 | 1,742 | 1,742 | 1,697 | 1,704 | -48 | -2.7% | 25,100 |
| 2014/06/13 | 1,756 | 1,765 | 1,697 | 1,752 | +74 | +4.4% | 111,900 |
| 2014/06/12 | 1,599 | 1,703 | 1,596 | 1,678 | +82 | +5.1% | 77,500 |
| 2014/06/11 | 1,527 | 1,599 | 1,527 | 1,596 | +48 | +3.1% | 18,800 |
| 2014/06/10 | 1,541 | 1,579 | 1,538 | 1,548 | -11 | -0.7% | 10,900 |
| 2014/06/09 | 1,587 | 1,589 | 1,546 | 1,559 | -21 | -1.3% | 10,700 |
| 2014/06/06 | 1,566 | 1,599 | 1,553 | 1,580 | +23 | +1.5% | 22,600 |
| 2014/06/05 | 1,563 | 1,563 | 1,546 | 1,557 | +4 | +0.3% | 8,000 |
| 2014/06/04 | 1,525 | 1,560 | 1,525 | 1,553 | +25 | +1.6% | 15,500 |
| 2014/06/03 | 1,545 | 1,545 | 1,526 | 1,528 | -2 | -0.1% | 7,000 |
| 2014/06/02 | 1,525 | 1,543 | 1,482 | 1,530 | +8 | +0.5% | 12,400 |
| 2014/05/30 | 1,481 | 1,527 | 1,481 | 1,522 | +1 | +0.1% | 9,200 |
| 2014/05/29 | 1,536 | 1,536 | 1,518 | 1,521 | -25 | -1.6% | 8,500 |
| 2014/05/28 | 1,534 | 1,556 | 1,534 | 1,546 | +8 | +0.5% | 9,900 |
| 2014/05/27 | 1,529 | 1,553 | 1,529 | 1,538 | +12 | +0.8% | 10,100 |
| 2014/05/26 | 1,523 | 1,529 | 1,492 | 1,526 | +4 | +0.3% | 14,900 |
| 2014/05/23 | 1,524 | 1,524 | 1,511 | 1,522 | +28 | +1.9% | 12,300 |
| 2014/05/22 | 1,456 | 1,498 | 1,454 | 1,494 | +64 | +4.5% | 15,700 |
| 2014/05/21 | 1,430 | 1,442 | 1,428 | 1,430 | -13 | -0.9% | 12,400 |
| 2014/05/20 | 1,448 | 1,454 | 1,434 | 1,443 | +8 | +0.6% | 7,500 |
| 2014/05/19 | 1,435 | 1,462 | 1,431 | 1,435 | +8 | +0.6% | 12,100 |
| 2014/05/16 | 1,435 | 1,454 | 1,425 | 1,427 | -24 | -1.7% | 34,300 |
| 2014/05/15 | 1,460 | 1,471 | 1,427 | 1,451 | -35 | -2.4% | 24,600 |
| 2014/05/14 | 1,475 | 1,504 | 1,474 | 1,486 | -2 | -0.1% | 6,900 |
| 2014/05/13 | 1,475 | 1,500 | 1,463 | 1,488 | +40 | +2.8% | 12,200 |
| 2014/05/12 | 1,450 | 1,475 | 1,438 | 1,448 | -47 | -3.1% | 20,800 |
| 2014/05/09 | 1,471 | 1,520 | 1,471 | 1,495 | +18 | +1.2% | 6,500 |
| 2014/05/08 | 1,466 | 1,494 | 1,466 | 1,477 | +14 | +1% | 10,100 |
| 2014/05/07 | 1,540 | 1,540 | 1,448 | 1,463 | -85 | -5.5% | 32,400 |
| 2014/05/02 | 1,560 | 1,567 | 1,538 | 1,548 | -12 | -0.8% | 4,600 |
| 2014/05/01 | 1,517 | 1,570 | 1,517 | 1,560 | +43 | +2.8% | 19,200 |
| 2014/04/30 | 1,524 | 1,551 | 1,512 | 1,517 | -22 | -1.4% | 8,000 |
| 2014/04/28 | 1,520 | 1,539 | 1,513 | 1,539 | -13 | -0.8% | 8,000 |
| 2014/04/25 | 1,508 | 1,558 | 1,508 | 1,552 | +38 | +2.5% | 7,800 |
| 2014/04/24 | 1,544 | 1,544 | 1,507 | 1,514 | -33 | -2.1% | 3,700 |
| 2014/04/23 | 1,526 | 1,553 | 1,475 | 1,547 | +21 | +1.4% | 10,600 |
| 2014/04/22 | 1,555 | 1,562 | 1,526 | 1,526 | -41 | -2.6% | 9,100 |
| 2014/04/21 | 1,563 | 1,586 | 1,563 | 1,567 | +4 | +0.3% | 4,800 |
| 2014/04/18 | 1,561 | 1,574 | 1,532 | 1,563 | -6 | -0.4% | 5,700 |
| 2014/04/17 | 1,549 | 1,580 | 1,523 | 1,569 | +12 | +0.8% | 9,600 |
| 2014/04/16 | 1,501 | 1,558 | 1,501 | 1,557 | +69 | +4.6% | 18,300 |
| 2014/04/15 | 1,475 | 1,499 | 1,459 | 1,488 | +2 | +0.1% | 12,700 |
| 2014/04/14 | 1,475 | 1,514 | 1,437 | 1,486 | +11 | +0.7% | 26,700 |
| 2014/04/11 | 1,480 | 1,505 | 1,475 | 1,475 | -17 | -1.1% | 20,000 |
| 2014/04/10 | 1,517 | 1,541 | 1,490 | 1,492 | -25 | -1.6% | 24,100 |
| 2014/04/09 | 1,551 | 1,575 | 1,505 | 1,517 | -64 | -4% | 43,900 |
| 2014/04/08 | 1,631 | 1,654 | 1,565 | 1,581 | -62 | -3.8% | 30,200 |
2551～
2600
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
