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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,397 | 1,397 | 1,342 | 1,370 | -22 | -1.6% | 20,600 |
| 2013/03/28 | 1,383 | 1,397 | 1,380 | 1,392 | +9 | +0.7% | 14,700 |
| 2013/03/27 | 1,363 | 1,390 | 1,350 | 1,383 | +15 | +1.1% | 18,100 |
| 2013/03/26 | 1,348 | 1,371 | 1,345 | 1,368 | +24 | +1.8% | 25,000 |
| 2013/03/25 | 1,350 | 1,367 | 1,331 | 1,344 | -4 | -0.3% | 48,600 |
| 2013/03/22 | 1,350 | 1,367 | 1,348 | 1,348 | -13 | -1% | 21,500 |
| 2013/03/21 | 1,362 | 1,398 | 1,356 | 1,361 | ±0 | ±0% | 27,100 |
| 2013/03/19 | 1,366 | 1,370 | 1,354 | 1,361 | +14 | +1% | 18,500 |
| 2013/03/18 | 1,355 | 1,364 | 1,331 | 1,347 | -19 | -1.4% | 20,500 |
| 2013/03/15 | 1,383 | 1,401 | 1,350 | 1,366 | +13 | +1% | 38,100 |
| 2013/03/14 | 1,359 | 1,385 | 1,350 | 1,353 | -8 | -0.6% | 13,300 |
| 2013/03/13 | 1,353 | 1,370 | 1,353 | 1,361 | +8 | +0.6% | 9,400 |
| 2013/03/12 | 1,397 | 1,404 | 1,350 | 1,353 | -43 | -3.1% | 21,200 |
| 2013/03/11 | 1,388 | 1,419 | 1,388 | 1,396 | +10 | +0.7% | 24,500 |
| 2013/03/08 | 1,350 | 1,388 | 1,350 | 1,386 | +21 | +1.5% | 75,000 |
| 2013/03/07 | 1,369 | 1,383 | 1,363 | 1,365 | +12 | +0.9% | 14,700 |
| 2013/03/06 | 1,347 | 1,354 | 1,345 | 1,353 | +17 | +1.3% | 11,500 |
| 2013/03/05 | 1,329 | 1,343 | 1,329 | 1,336 | +6 | +0.5% | 11,000 |
| 2013/03/04 | 1,333 | 1,349 | 1,325 | 1,330 | -9 | -0.7% | 16,400 |
| 2013/03/01 | 1,355 | 1,360 | 1,325 | 1,339 | -31 | -2.3% | 19,900 |
| 2013/02/28 | 1,295 | 1,370 | 1,288 | 1,370 | +105 | +8.3% | 88,800 |
| 2013/02/27 | 1,270 | 1,270 | 1,263 | 1,265 | ±0 | ±0% | 27,800 |
| 2013/02/26 | 1,263 | 1,270 | 1,238 | 1,265 | +13 | +1% | 29,100 |
| 2013/02/25 | 1,280 | 1,285 | 1,239 | 1,252 | -13 | -1% | 43,200 |
| 2013/02/22 | 1,259 | 1,276 | 1,248 | 1,265 | +8 | +0.6% | 28,100 |
| 2013/02/21 | 1,250 | 1,272 | 1,247 | 1,257 | +7 | +0.6% | 29,200 |
| 2013/02/20 | 1,220 | 1,260 | 1,220 | 1,250 | +38 | +3.1% | 25,600 |
| 2013/02/19 | 1,190 | 1,219 | 1,188 | 1,212 | +13 | +1.1% | 21,000 |
| 2013/02/18 | 1,161 | 1,218 | 1,159 | 1,199 | +68 | +6% | 38,000 |
| 2013/02/15 | 1,151 | 1,151 | 1,123 | 1,131 | -18 | -1.6% | 14,500 |
| 2013/02/14 | 1,154 | 1,170 | 1,140 | 1,149 | -6 | -0.5% | 12,100 |
| 2013/02/13 | 1,156 | 1,167 | 1,149 | 1,155 | -4 | -0.3% | 13,500 |
| 2013/02/12 | 1,162 | 1,173 | 1,156 | 1,159 | +27 | +2.4% | 20,300 |
| 2013/02/08 | 1,152 | 1,159 | 1,131 | 1,132 | -20 | -1.7% | 17,000 |
| 2013/02/07 | 1,161 | 1,180 | 1,141 | 1,152 | -9 | -0.8% | 30,700 |
| 2013/02/06 | 1,150 | 1,168 | 1,140 | 1,161 | +38 | +3.4% | 17,500 |
| 2013/02/05 | 1,150 | 1,159 | 1,120 | 1,123 | -36 | -3.1% | 22,800 |
| 2013/02/04 | 1,185 | 1,190 | 1,135 | 1,159 | +55 | +5% | 31,500 |
| 2013/02/01 | 1,129 | 1,131 | 1,088 | 1,104 | +1 | +0.1% | 17,700 |
| 2013/01/31 | 1,145 | 1,179 | 1,101 | 1,103 | -25 | -2.2% | 27,300 |
| 2013/01/30 | 1,125 | 1,143 | 1,123 | 1,128 | +11 | +1% | 13,200 |
| 2013/01/29 | 1,120 | 1,136 | 1,116 | 1,117 | -6 | -0.5% | 12,800 |
| 2013/01/28 | 1,158 | 1,158 | 1,122 | 1,123 | -14 | -1.2% | 15,400 |
| 2013/01/25 | 1,134 | 1,147 | 1,122 | 1,137 | +20 | +1.8% | 15,200 |
| 2013/01/24 | 1,125 | 1,125 | 1,112 | 1,117 | -26 | -2.3% | 16,700 |
| 2013/01/23 | 1,157 | 1,173 | 1,136 | 1,143 | -30 | -2.6% | 9,600 |
| 2013/01/22 | 1,202 | 1,202 | 1,172 | 1,173 | -30 | -2.5% | 9,200 |
| 2013/01/21 | 1,207 | 1,209 | 1,200 | 1,203 | -4 | -0.3% | 7,600 |
| 2013/01/18 | 1,204 | 1,208 | 1,188 | 1,207 | +21 | +1.8% | 14,000 |
| 2013/01/17 | 1,193 | 1,208 | 1,184 | 1,186 | -7 | -0.6% | 14,600 |
2851～
2900
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
