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 |
|---|---|---|---|---|---|---|---|
| 2014/04/07 | 1,656 | 1,668 | 1,632 | 1,643 | -51 | -3% | 14,200 |
| 2014/04/04 | 1,735 | 1,749 | 1,681 | 1,694 | -43 | -2.5% | 46,000 |
| 2014/04/03 | 1,754 | 1,765 | 1,731 | 1,737 | -18 | -1% | 46,500 |
| 2014/04/02 | 1,699 | 1,765 | 1,659 | 1,755 | +67 | +4% | 76,200 |
| 2014/04/01 | 1,689 | 1,707 | 1,622 | 1,688 | -3 | -0.2% | 78,600 |
| 2014/03/31 | 1,600 | 1,698 | 1,592 | 1,691 | +92 | +5.8% | 54,200 |
| 2014/03/28 | 1,591 | 1,600 | 1,565 | 1,599 | +8 | +0.5% | 39,200 |
| 2014/03/27 | 1,522 | 1,600 | 1,509 | 1,591 | +54 | +3.5% | 50,900 |
| 2014/03/26 | 1,475 | 1,540 | 1,475 | 1,537 | +27 | +1.8% | 45,000 |
| 2014/03/25 | 1,490 | 1,542 | 1,475 | 1,510 | +30 | +2% | 39,900 |
| 2014/03/24 | 1,401 | 1,491 | 1,401 | 1,480 | +79 | +5.6% | 53,500 |
| 2014/03/20 | 1,419 | 1,419 | 1,388 | 1,401 | -11 | -0.8% | 13,600 |
| 2014/03/19 | 1,420 | 1,446 | 1,404 | 1,412 | -7 | -0.5% | 16,900 |
| 2014/03/18 | 1,400 | 1,434 | 1,400 | 1,419 | +28 | +2% | 14,100 |
| 2014/03/17 | 1,403 | 1,409 | 1,386 | 1,391 | -17 | -1.2% | 18,000 |
| 2014/03/14 | 1,417 | 1,431 | 1,405 | 1,408 | -61 | -4.2% | 95,800 |
| 2014/03/13 | 1,474 | 1,489 | 1,451 | 1,469 | -8 | -0.5% | 21,700 |
| 2014/03/12 | 1,505 | 1,505 | 1,472 | 1,477 | -49 | -3.2% | 17,000 |
| 2014/03/11 | 1,516 | 1,526 | 1,516 | 1,526 | +15 | +1% | 11,700 |
| 2014/03/10 | 1,504 | 1,527 | 1,500 | 1,511 | -23 | -1.5% | 8,700 |
| 2014/03/07 | 1,525 | 1,547 | 1,500 | 1,534 | +11 | +0.7% | 16,900 |
| 2014/03/06 | 1,500 | 1,525 | 1,495 | 1,523 | +14 | +0.9% | 11,900 |
| 2014/03/05 | 1,519 | 1,530 | 1,500 | 1,509 | +4 | +0.3% | 10,200 |
| 2014/03/04 | 1,461 | 1,510 | 1,454 | 1,505 | +32 | +2.2% | 13,200 |
| 2014/03/03 | 1,465 | 1,475 | 1,418 | 1,473 | +5 | +0.3% | 22,100 |
| 2014/02/28 | 1,489 | 1,499 | 1,450 | 1,468 | -39 | -2.6% | 20,500 |
| 2014/02/27 | 1,495 | 1,513 | 1,490 | 1,507 | -7 | -0.5% | 7,400 |
| 2014/02/26 | 1,525 | 1,533 | 1,514 | 1,514 | -31 | -2% | 8,700 |
| 2014/02/25 | 1,549 | 1,550 | 1,505 | 1,545 | +29 | +1.9% | 24,500 |
| 2014/02/24 | 1,500 | 1,525 | 1,496 | 1,516 | +9 | +0.6% | 17,800 |
| 2014/02/21 | 1,487 | 1,509 | 1,479 | 1,507 | +39 | +2.7% | 19,100 |
| 2014/02/20 | 1,482 | 1,489 | 1,458 | 1,468 | -9 | -0.6% | 15,800 |
| 2014/02/19 | 1,483 | 1,488 | 1,456 | 1,477 | -12 | -0.8% | 8,200 |
| 2014/02/18 | 1,464 | 1,490 | 1,440 | 1,489 | +30 | +2.1% | 20,500 |
| 2014/02/17 | 1,441 | 1,462 | 1,428 | 1,459 | +15 | +1% | 8,000 |
| 2014/02/14 | 1,461 | 1,475 | 1,422 | 1,444 | -13 | -0.9% | 15,000 |
| 2014/02/13 | 1,473 | 1,483 | 1,452 | 1,457 | -12 | -0.8% | 19,400 |
| 2014/02/12 | 1,440 | 1,471 | 1,440 | 1,469 | +34 | +2.4% | 17,700 |
| 2014/02/10 | 1,478 | 1,478 | 1,426 | 1,435 | -31 | -2.1% | 16,600 |
| 2014/02/07 | 1,420 | 1,476 | 1,418 | 1,466 | +46 | +3.2% | 28,300 |
| 2014/02/06 | 1,397 | 1,436 | 1,381 | 1,420 | +36 | +2.6% | 25,100 |
| 2014/02/05 | 1,325 | 1,409 | 1,321 | 1,384 | +43 | +3.2% | 54,500 |
| 2014/02/04 | 1,400 | 1,407 | 1,326 | 1,341 | -69 | -4.9% | 44,600 |
| 2014/02/03 | 1,431 | 1,440 | 1,405 | 1,410 | -21 | -1.5% | 15,900 |
| 2014/01/31 | 1,418 | 1,435 | 1,400 | 1,431 | +22 | +1.6% | 24,100 |
| 2014/01/30 | 1,401 | 1,431 | 1,400 | 1,409 | -38 | -2.6% | 28,500 |
| 2014/01/29 | 1,410 | 1,451 | 1,403 | 1,447 | +45 | +3.2% | 20,400 |
| 2014/01/28 | 1,397 | 1,424 | 1,394 | 1,402 | -5 | -0.4% | 32,700 |
| 2014/01/27 | 1,412 | 1,420 | 1,400 | 1,407 | -35 | -2.4% | 32,000 |
| 2014/01/24 | 1,455 | 1,467 | 1,420 | 1,442 | -18 | -1.2% | 34,800 |
2601～
2650
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
