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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 1,455 | 1,455 | 1,418 | 1,418 | -25 | -1.7% | 21,000 |
| 2010/03/09 | 1,443 | 1,464 | 1,429 | 1,443 | -12 | -0.8% | 13,700 |
| 2010/03/08 | 1,450 | 1,470 | 1,434 | 1,455 | +12 | +0.8% | 18,900 |
| 2010/03/05 | 1,427 | 1,448 | 1,399 | 1,443 | +46 | +3.3% | 23,800 |
| 2010/03/04 | 1,382 | 1,415 | 1,369 | 1,397 | ±0 | ±0% | 28,300 |
| 2010/03/03 | 1,355 | 1,400 | 1,355 | 1,397 | +23 | +1.7% | 16,300 |
| 2010/03/02 | 1,362 | 1,386 | 1,361 | 1,374 | ±0 | ±0% | 15,100 |
| 2010/03/01 | 1,354 | 1,394 | 1,331 | 1,374 | +20 | +1.5% | 23,000 |
| 2010/02/26 | 1,365 | 1,370 | 1,334 | 1,354 | +19 | +1.4% | 29,700 |
| 2010/02/25 | 1,353 | 1,360 | 1,305 | 1,335 | -18 | -1.3% | 64,700 |
| 2010/02/24 | 1,358 | 1,363 | 1,330 | 1,353 | -11 | -0.8% | 25,200 |
| 2010/02/23 | 1,380 | 1,380 | 1,350 | 1,364 | +2 | +0.1% | 23,200 |
| 2010/02/22 | 1,321 | 1,367 | 1,316 | 1,362 | +69 | +5.3% | 31,800 |
| 2010/02/19 | 1,302 | 1,307 | 1,285 | 1,293 | -18 | -1.4% | 17,600 |
| 2010/02/18 | 1,297 | 1,314 | 1,287 | 1,311 | +1 | +0.1% | 12,400 |
| 2010/02/17 | 1,300 | 1,319 | 1,278 | 1,310 | +33 | +2.6% | 20,900 |
| 2010/02/16 | 1,292 | 1,292 | 1,261 | 1,277 | +6 | +0.5% | 12,400 |
| 2010/02/15 | 1,295 | 1,295 | 1,265 | 1,271 | -24 | -1.9% | 14,400 |
| 2010/02/12 | 1,278 | 1,295 | 1,260 | 1,295 | +28 | +2.2% | 13,500 |
| 2010/02/10 | 1,260 | 1,276 | 1,250 | 1,267 | +7 | +0.6% | 17,000 |
| 2010/02/09 | 1,230 | 1,264 | 1,230 | 1,260 | +7 | +0.6% | 21,900 |
| 2010/02/08 | 1,226 | 1,269 | 1,225 | 1,253 | +15 | +1.2% | 16,600 |
| 2010/02/05 | 1,289 | 1,289 | 1,233 | 1,238 | -51 | -4% | 15,700 |
| 2010/02/04 | 1,285 | 1,289 | 1,266 | 1,289 | +15 | +1.2% | 10,400 |
| 2010/02/03 | 1,252 | 1,296 | 1,238 | 1,274 | +23 | +1.8% | 20,200 |
| 2010/02/02 | 1,220 | 1,268 | 1,210 | 1,251 | +19 | +1.5% | 15,900 |
| 2010/02/01 | 1,247 | 1,263 | 1,210 | 1,232 | -15 | -1.2% | 21,700 |
| 2010/01/29 | 1,270 | 1,281 | 1,243 | 1,247 | -11 | -0.9% | 20,200 |
| 2010/01/28 | 1,249 | 1,286 | 1,236 | 1,258 | +21 | +1.7% | 11,400 |
| 2010/01/27 | 1,250 | 1,257 | 1,237 | 1,237 | -18 | -1.4% | 16,300 |
| 2010/01/26 | 1,283 | 1,294 | 1,255 | 1,255 | -23 | -1.8% | 20,500 |
| 2010/01/25 | 1,274 | 1,292 | 1,273 | 1,278 | +6 | +0.5% | 14,100 |
| 2010/01/22 | 1,266 | 1,272 | 1,244 | 1,272 | -46 | -3.5% | 31,300 |
| 2010/01/21 | 1,280 | 1,334 | 1,253 | 1,318 | +33 | +2.6% | 31,700 |
| 2010/01/20 | 1,304 | 1,305 | 1,267 | 1,285 | -31 | -2.4% | 18,300 |
| 2010/01/19 | 1,295 | 1,330 | 1,295 | 1,316 | +12 | +0.9% | 12,600 |
| 2010/01/18 | 1,311 | 1,333 | 1,296 | 1,304 | -12 | -0.9% | 16,500 |
| 2010/01/15 | 1,299 | 1,332 | 1,290 | 1,316 | +5 | +0.4% | 22,800 |
| 2010/01/14 | 1,307 | 1,331 | 1,293 | 1,311 | +4 | +0.3% | 16,000 |
| 2010/01/13 | 1,335 | 1,350 | 1,307 | 1,307 | -27 | -2% | 23,800 |
| 2010/01/12 | 1,322 | 1,355 | 1,292 | 1,334 | +13 | +1% | 16,600 |
| 2010/01/08 | 1,286 | 1,335 | 1,277 | 1,321 | +24 | +1.9% | 17,100 |
| 2010/01/07 | 1,270 | 1,303 | 1,270 | 1,297 | +9 | +0.7% | 12,300 |
| 2010/01/06 | 1,325 | 1,325 | 1,270 | 1,288 | -24 | -1.8% | 19,000 |
| 2010/01/05 | 1,324 | 1,336 | 1,292 | 1,312 | +20 | +1.5% | 21,100 |
| 2010/01/04 | 1,315 | 1,346 | 1,290 | 1,292 | -23 | -1.7% | 12,600 |
| 2009/12/30 | 1,307 | 1,315 | 1,280 | 1,315 | +12 | +0.9% | 37,300 |
| 2009/12/29 | 1,289 | 1,305 | 1,289 | 1,303 | +16 | +1.2% | 31,200 |
| 2009/12/28 | 1,277 | 1,293 | 1,275 | 1,287 | +17 | +1.3% | 20,800 |
| 2009/12/25 | 1,265 | 1,278 | 1,261 | 1,270 | +9 | +0.7% | 29,300 |
3601～
3650
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
