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 |
|---|---|---|---|---|---|---|---|
| 2014/09/26 | 1,700 | 1,724 | 1,688 | 1,693 | -53 | -3% | 12,400 |
| 2014/09/25 | 1,691 | 1,746 | 1,674 | 1,746 | +66 | +3.9% | 27,000 |
| 2014/09/24 | 1,699 | 1,702 | 1,668 | 1,680 | -13 | -0.8% | 10,200 |
| 2014/09/22 | 1,689 | 1,709 | 1,687 | 1,693 | -22 | -1.3% | 11,700 |
| 2014/09/19 | 1,700 | 1,750 | 1,693 | 1,715 | +22 | +1.3% | 88,100 |
| 2014/09/18 | 1,658 | 1,698 | 1,658 | 1,693 | +38 | +2.3% | 22,200 |
| 2014/09/17 | 1,656 | 1,669 | 1,655 | 1,655 | -1 | -0.1% | 6,800 |
| 2014/09/16 | 1,679 | 1,679 | 1,646 | 1,656 | -13 | -0.8% | 15,200 |
| 2014/09/12 | 1,686 | 1,686 | 1,650 | 1,669 | -16 | -0.9% | 45,400 |
| 2014/09/11 | 1,690 | 1,699 | 1,650 | 1,685 | +14 | +0.8% | 14,900 |
| 2014/09/10 | 1,618 | 1,715 | 1,615 | 1,671 | +36 | +2.2% | 20,500 |
| 2014/09/09 | 1,644 | 1,644 | 1,614 | 1,635 | +4 | +0.2% | 6,900 |
| 2014/09/08 | 1,654 | 1,654 | 1,606 | 1,631 | +10 | +0.6% | 19,600 |
| 2014/09/05 | 1,660 | 1,660 | 1,615 | 1,621 | -25 | -1.5% | 14,800 |
| 2014/09/04 | 1,680 | 1,680 | 1,645 | 1,646 | -53 | -3.1% | 16,000 |
| 2014/09/03 | 1,647 | 1,699 | 1,640 | 1,699 | +60 | +3.7% | 19,100 |
| 2014/09/02 | 1,622 | 1,662 | 1,615 | 1,639 | +17 | +1% | 13,900 |
| 2014/09/01 | 1,609 | 1,624 | 1,609 | 1,622 | +13 | +0.8% | 4,500 |
| 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 |
2651～
2700
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
