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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 1,181 | 1,195 | 1,179 | 1,180 | -1 | -0.1% | 27,900 |
| 2012/03/22 | 1,186 | 1,193 | 1,181 | 1,181 | +1 | +0.1% | 14,600 |
| 2012/03/21 | 1,184 | 1,195 | 1,180 | 1,180 | -5 | -0.4% | 18,200 |
| 2012/03/19 | 1,202 | 1,205 | 1,185 | 1,185 | -17 | -1.4% | 10,800 |
| 2012/03/16 | 1,197 | 1,204 | 1,191 | 1,202 | +12 | +1% | 16,500 |
| 2012/03/15 | 1,201 | 1,201 | 1,190 | 1,190 | +3 | +0.3% | 9,400 |
| 2012/03/14 | 1,199 | 1,206 | 1,187 | 1,187 | +7 | +0.6% | 18,000 |
| 2012/03/13 | 1,190 | 1,208 | 1,180 | 1,180 | -11 | -0.9% | 19,900 |
| 2012/03/12 | 1,190 | 1,212 | 1,183 | 1,191 | -1 | -0.1% | 17,400 |
| 2012/03/09 | 1,170 | 1,195 | 1,168 | 1,192 | +14 | +1.2% | 57,300 |
| 2012/03/08 | 1,174 | 1,184 | 1,174 | 1,178 | +8 | +0.7% | 7,600 |
| 2012/03/07 | 1,174 | 1,177 | 1,163 | 1,170 | -4 | -0.3% | 23,500 |
| 2012/03/06 | 1,185 | 1,199 | 1,174 | 1,174 | -10 | -0.8% | 17,000 |
| 2012/03/05 | 1,207 | 1,215 | 1,181 | 1,184 | -29 | -2.4% | 16,900 |
| 2012/03/02 | 1,214 | 1,216 | 1,203 | 1,213 | +7 | +0.6% | 12,300 |
| 2012/03/01 | 1,240 | 1,240 | 1,201 | 1,206 | -34 | -2.7% | 16,500 |
| 2012/02/29 | 1,251 | 1,252 | 1,214 | 1,240 | -2 | -0.2% | 12,300 |
| 2012/02/28 | 1,230 | 1,252 | 1,214 | 1,242 | +20 | +1.6% | 17,900 |
| 2012/02/27 | 1,243 | 1,243 | 1,220 | 1,222 | -11 | -0.9% | 11,400 |
| 2012/02/24 | 1,241 | 1,241 | 1,230 | 1,233 | +5 | +0.4% | 9,700 |
| 2012/02/23 | 1,210 | 1,238 | 1,210 | 1,228 | +15 | +1.2% | 14,300 |
| 2012/02/22 | 1,217 | 1,226 | 1,202 | 1,213 | +13 | +1.1% | 21,200 |
| 2012/02/21 | 1,220 | 1,221 | 1,200 | 1,200 | -5 | -0.4% | 8,500 |
| 2012/02/20 | 1,205 | 1,220 | 1,205 | 1,205 | ±0 | ±0% | 5,800 |
| 2012/02/17 | 1,190 | 1,222 | 1,190 | 1,205 | +9 | +0.8% | 20,000 |
| 2012/02/16 | 1,202 | 1,207 | 1,195 | 1,196 | -18 | -1.5% | 12,200 |
| 2012/02/15 | 1,226 | 1,226 | 1,202 | 1,214 | -12 | -1% | 34,100 |
| 2012/02/14 | 1,206 | 1,226 | 1,200 | 1,226 | +16 | +1.3% | 8,200 |
| 2012/02/13 | 1,207 | 1,226 | 1,206 | 1,210 | +5 | +0.4% | 5,200 |
| 2012/02/10 | 1,234 | 1,234 | 1,205 | 1,205 | -29 | -2.4% | 10,900 |
| 2012/02/09 | 1,247 | 1,247 | 1,231 | 1,234 | -13 | -1% | 9,000 |
| 2012/02/08 | 1,258 | 1,258 | 1,228 | 1,247 | +12 | +1% | 12,200 |
| 2012/02/07 | 1,250 | 1,261 | 1,233 | 1,235 | -22 | -1.8% | 11,200 |
| 2012/02/06 | 1,261 | 1,270 | 1,257 | 1,257 | -9 | -0.7% | 9,700 |
| 2012/02/03 | 1,293 | 1,293 | 1,249 | 1,266 | -13 | -1% | 10,400 |
| 2012/02/02 | 1,233 | 1,349 | 1,228 | 1,279 | +51 | +4.2% | 12,800 |
| 2012/02/01 | 1,227 | 1,240 | 1,215 | 1,228 | +18 | +1.5% | 6,500 |
| 2012/01/31 | 1,229 | 1,229 | 1,209 | 1,210 | +8 | +0.7% | 5,300 |
| 2012/01/30 | 1,228 | 1,231 | 1,202 | 1,202 | -21 | -1.7% | 4,500 |
| 2012/01/27 | 1,204 | 1,223 | 1,204 | 1,223 | +12 | +1% | 3,700 |
| 2012/01/26 | 1,235 | 1,238 | 1,210 | 1,211 | -5 | -0.4% | 5,000 |
| 2012/01/25 | 1,212 | 1,231 | 1,210 | 1,216 | -8 | -0.7% | 7,300 |
| 2012/01/24 | 1,226 | 1,227 | 1,214 | 1,224 | +17 | +1.4% | 3,500 |
| 2012/01/23 | 1,212 | 1,229 | 1,207 | 1,207 | -10 | -0.8% | 5,400 |
| 2012/01/20 | 1,225 | 1,235 | 1,213 | 1,217 | +35 | +3% | 14,200 |
| 2012/01/19 | 1,197 | 1,212 | 1,181 | 1,182 | -23 | -1.9% | 5,700 |
| 2012/01/18 | 1,188 | 1,205 | 1,188 | 1,205 | +17 | +1.4% | 4,400 |
| 2012/01/17 | 1,194 | 1,204 | 1,181 | 1,188 | -36 | -2.9% | 9,600 |
| 2012/01/16 | 1,200 | 1,224 | 1,190 | 1,224 | +17 | +1.4% | 4,000 |
| 2012/01/13 | 1,210 | 1,220 | 1,206 | 1,207 | +21 | +1.8% | 8,800 |
3101～
3150
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
