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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,321 | 1,327 | 1,315 | 1,319 | +4 | +0.3% | 23,700 |
| 2009/07/27 | 1,311 | 1,329 | 1,295 | 1,315 | +22 | +1.7% | 16,400 |
| 2009/07/24 | 1,270 | 1,300 | 1,270 | 1,293 | +28 | +2.2% | 18,200 |
| 2009/07/23 | 1,257 | 1,298 | 1,248 | 1,265 | +9 | +0.7% | 21,000 |
| 2009/07/22 | 1,221 | 1,257 | 1,221 | 1,256 | +18 | +1.5% | 20,400 |
| 2009/07/21 | 1,205 | 1,257 | 1,205 | 1,238 | +28 | +2.3% | 17,100 |
| 2009/07/17 | 1,203 | 1,216 | 1,199 | 1,210 | +9 | +0.7% | 12,500 |
| 2009/07/16 | 1,230 | 1,240 | 1,201 | 1,201 | +3 | +0.3% | 16,200 |
| 2009/07/15 | 1,207 | 1,207 | 1,191 | 1,198 | -9 | -0.7% | 26,000 |
| 2009/07/14 | 1,201 | 1,214 | 1,198 | 1,207 | +7 | +0.6% | 23,900 |
| 2009/07/13 | 1,200 | 1,248 | 1,199 | 1,200 | -5 | -0.4% | 31,000 |
| 2009/07/10 | 1,202 | 1,220 | 1,200 | 1,205 | +5 | +0.4% | 19,800 |
| 2009/07/09 | 1,200 | 1,206 | 1,195 | 1,200 | -1 | -0.1% | 34,000 |
| 2009/07/08 | 1,200 | 1,207 | 1,192 | 1,201 | -9 | -0.7% | 29,300 |
| 2009/07/07 | 1,210 | 1,240 | 1,204 | 1,210 | +6 | +0.5% | 34,800 |
| 2009/07/06 | 1,210 | 1,215 | 1,195 | 1,204 | -21 | -1.7% | 27,600 |
| 2009/07/03 | 1,209 | 1,226 | 1,193 | 1,225 | -12 | -1% | 33,900 |
| 2009/07/02 | 1,288 | 1,294 | 1,217 | 1,237 | +29 | +2.4% | 77,700 |
| 2009/07/01 | 1,165 | 1,224 | 1,165 | 1,208 | +51 | +4.4% | 79,800 |
| 2009/06/30 | 1,118 | 1,164 | 1,117 | 1,157 | +43 | +3.9% | 53,700 |
| 2009/06/29 | 1,120 | 1,134 | 1,107 | 1,114 | +7 | +0.6% | 88,300 |
| 2009/06/26 | 1,070 | 1,107 | 1,069 | 1,107 | +49 | +4.6% | 99,700 |
| 2009/06/25 | 1,014 | 1,085 | 1,008 | 1,058 | +64 | +6.4% | 126,500 |
| 2009/06/24 | 996 | 1,018 | 994 | 994 | -2 | -0.2% | 35,500 |
| 2009/06/23 | 1,005 | 1,013 | 995 | 996 | -28 | -2.7% | 38,500 |
| 2009/06/22 | 1,000 | 1,038 | 1,000 | 1,024 | +23 | +2.3% | 24,200 |
| 2009/06/19 | 1,025 | 1,027 | 1,001 | 1,001 | -31 | -3% | 37,800 |
| 2009/06/18 | 1,042 | 1,062 | 1,014 | 1,032 | -8 | -0.8% | 28,800 |
| 2009/06/17 | 1,041 | 1,080 | 1,037 | 1,040 | -1 | -0.1% | 36,900 |
| 2009/06/16 | 1,082 | 1,091 | 1,038 | 1,041 | -58 | -5.3% | 39,300 |
| 2009/06/15 | 1,087 | 1,110 | 1,084 | 1,099 | +11 | +1% | 49,600 |
| 2009/06/12 | 1,104 | 1,110 | 1,081 | 1,088 | +16 | +1.5% | 81,500 |
| 2009/06/11 | 1,080 | 1,088 | 1,066 | 1,072 | +3 | +0.3% | 47,900 |
| 2009/06/10 | 1,040 | 1,077 | 1,034 | 1,069 | +41 | +4% | 53,600 |
| 2009/06/09 | 1,028 | 1,045 | 1,022 | 1,028 | ±0 | ±0% | 27,500 |
| 2009/06/08 | 1,016 | 1,037 | 1,005 | 1,028 | +39 | +3.9% | 77,800 |
| 2009/06/05 | 998 | 1,000 | 984 | 989 | -9 | -0.9% | 33,800 |
| 2009/06/04 | 1,009 | 1,009 | 997 | 998 | -3 | -0.3% | 25,800 |
| 2009/06/03 | 1,000 | 1,010 | 1,000 | 1,001 | +1 | +0.1% | 22,900 |
| 2009/06/02 | 1,010 | 1,014 | 999 | 1,000 | +2 | +0.2% | 28,600 |
| 2009/06/01 | 994 | 1,010 | 986 | 998 | +14 | +1.4% | 29,300 |
| 2009/05/29 | 985 | 988 | 981 | 984 | -4 | -0.4% | 20,400 |
| 2009/05/28 | 989 | 1,010 | 987 | 988 | -4 | -0.4% | 22,000 |
| 2009/05/27 | 1,001 | 1,007 | 990 | 992 | -8 | -0.8% | 15,700 |
| 2009/05/26 | 994 | 1,003 | 985 | 1,000 | +9 | +0.9% | 47,200 |
| 2009/05/25 | 997 | 1,010 | 991 | 991 | +10 | +1% | 15,100 |
| 2009/05/22 | 983 | 992 | 977 | 981 | -8 | -0.8% | 28,100 |
| 2009/05/21 | 991 | 1,003 | 984 | 989 | -12 | -1.2% | 16,600 |
| 2009/05/20 | 999 | 1,006 | 986 | 1,001 | +4 | +0.4% | 23,200 |
| 2009/05/19 | 1,006 | 1,011 | 982 | 997 | +17 | +1.7% | 26,700 |
3751～
3800
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 | 334,500円 | +3.7% | +7.5% | 2.21% | 18.07倍 | 1.15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 | 282,800円 | -10.1% | -24.5% | 3.07% | 21.04倍 | 0.69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 | 268,400円 | -0.9% | -24.0% | 4.47% | 11.74倍 | 0.79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 | 913,000円 | +2.1% | -19.7% | 1.31% | 12.96倍 | 0.78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 | 247,400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
