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 |
|---|---|---|---|---|---|---|---|
| 2014/07/15 | 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 |
| 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 |
2701～
2750
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
