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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,487 | 1,487 | 1,458 | 1,460 | -23 | -1.6% | 11,100 |
| 2014/01/22 | 1,477 | 1,488 | 1,475 | 1,483 | +5 | +0.3% | 3,800 |
| 2014/01/21 | 1,488 | 1,489 | 1,456 | 1,478 | -3 | -0.2% | 5,600 |
| 2014/01/20 | 1,489 | 1,489 | 1,466 | 1,481 | -1 | -0.1% | 4,000 |
| 2014/01/17 | 1,490 | 1,490 | 1,475 | 1,482 | -12 | -0.8% | 8,200 |
| 2014/01/16 | 1,478 | 1,510 | 1,476 | 1,494 | +18 | +1.2% | 18,400 |
| 2014/01/15 | 1,453 | 1,479 | 1,445 | 1,476 | +35 | +2.4% | 15,900 |
| 2014/01/14 | 1,487 | 1,487 | 1,435 | 1,441 | -48 | -3.2% | 27,200 |
| 2014/01/10 | 1,483 | 1,494 | 1,472 | 1,489 | -9 | -0.6% | 14,500 |
| 2014/01/09 | 1,499 | 1,499 | 1,467 | 1,498 | -1 | -0.1% | 9,100 |
| 2014/01/08 | 1,487 | 1,499 | 1,470 | 1,499 | +26 | +1.8% | 10,900 |
| 2014/01/07 | 1,491 | 1,491 | 1,467 | 1,473 | -18 | -1.2% | 10,300 |
| 2014/01/06 | 1,473 | 1,499 | 1,452 | 1,491 | +42 | +2.9% | 21,900 |
| 2013/12/30 | 1,450 | 1,470 | 1,430 | 1,449 | -15 | -1% | 18,900 |
| 2013/12/27 | 1,442 | 1,464 | 1,440 | 1,464 | +29 | +2% | 16,200 |
| 2013/12/26 | 1,429 | 1,440 | 1,421 | 1,435 | +12 | +0.8% | 14,200 |
| 2013/12/25 | 1,421 | 1,435 | 1,320 | 1,423 | -13 | -0.9% | 45,800 |
| 2013/12/24 | 1,440 | 1,445 | 1,415 | 1,436 | -7 | -0.5% | 16,300 |
| 2013/12/20 | 1,447 | 1,450 | 1,400 | 1,443 | -4 | -0.3% | 32,200 |
| 2013/12/19 | 1,450 | 1,450 | 1,439 | 1,447 | ±0 | ±0% | 28,700 |
| 2013/12/18 | 1,429 | 1,448 | 1,421 | 1,447 | +13 | +0.9% | 26,500 |
| 2013/12/17 | 1,435 | 1,435 | 1,420 | 1,434 | +26 | +1.8% | 10,400 |
| 2013/12/16 | 1,434 | 1,434 | 1,402 | 1,408 | -11 | -0.8% | 9,300 |
| 2013/12/13 | 1,430 | 1,430 | 1,400 | 1,419 | ±0 | ±0% | 77,800 |
| 2013/12/12 | 1,417 | 1,428 | 1,414 | 1,419 | +2 | +0.1% | 7,600 |
| 2013/12/11 | 1,420 | 1,425 | 1,410 | 1,417 | -11 | -0.8% | 10,900 |
| 2013/12/10 | 1,440 | 1,440 | 1,420 | 1,428 | -11 | -0.8% | 11,100 |
| 2013/12/09 | 1,416 | 1,440 | 1,416 | 1,439 | +25 | +1.8% | 14,500 |
| 2013/12/06 | 1,401 | 1,421 | 1,401 | 1,414 | +8 | +0.6% | 10,900 |
| 2013/12/05 | 1,420 | 1,420 | 1,401 | 1,406 | -3 | -0.2% | 11,600 |
| 2013/12/04 | 1,413 | 1,418 | 1,404 | 1,409 | -16 | -1.1% | 14,700 |
| 2013/12/03 | 1,430 | 1,430 | 1,425 | 1,425 | -4 | -0.3% | 8,800 |
| 2013/12/02 | 1,440 | 1,451 | 1,429 | 1,429 | -11 | -0.8% | 9,200 |
| 2013/11/29 | 1,453 | 1,455 | 1,430 | 1,440 | -13 | -0.9% | 11,700 |
| 2013/11/28 | 1,459 | 1,459 | 1,442 | 1,453 | +2 | +0.1% | 6,800 |
| 2013/11/27 | 1,452 | 1,459 | 1,438 | 1,451 | -2 | -0.1% | 6,700 |
| 2013/11/26 | 1,452 | 1,459 | 1,432 | 1,453 | -12 | -0.8% | 20,600 |
| 2013/11/25 | 1,445 | 1,465 | 1,433 | 1,465 | +27 | +1.9% | 16,400 |
| 2013/11/22 | 1,454 | 1,454 | 1,433 | 1,438 | -16 | -1.1% | 10,900 |
| 2013/11/21 | 1,445 | 1,454 | 1,420 | 1,454 | +10 | +0.7% | 17,600 |
| 2013/11/20 | 1,443 | 1,445 | 1,440 | 1,444 | +1 | +0.1% | 6,700 |
| 2013/11/19 | 1,445 | 1,445 | 1,434 | 1,443 | +8 | +0.6% | 7,700 |
| 2013/11/18 | 1,432 | 1,435 | 1,423 | 1,435 | +5 | +0.3% | 6,000 |
| 2013/11/15 | 1,432 | 1,445 | 1,418 | 1,430 | -2 | -0.1% | 28,300 |
| 2013/11/14 | 1,426 | 1,440 | 1,415 | 1,432 | +19 | +1.3% | 12,700 |
| 2013/11/13 | 1,438 | 1,438 | 1,410 | 1,413 | -29 | -2% | 16,500 |
| 2013/11/12 | 1,437 | 1,450 | 1,400 | 1,442 | +24 | +1.7% | 35,900 |
| 2013/11/11 | 1,390 | 1,418 | 1,390 | 1,418 | +35 | +2.5% | 19,500 |
| 2013/11/08 | 1,376 | 1,390 | 1,376 | 1,383 | -7 | -0.5% | 9,800 |
| 2013/11/07 | 1,368 | 1,390 | 1,366 | 1,390 | +10 | +0.7% | 11,300 |
2651～
2700
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
