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 |
|---|---|---|---|---|---|---|---|
| 2008/12/12 | 1,207 | 1,240 | 1,191 | 1,200 | -67 | -5.3% | 69,500 |
| 2008/12/11 | 1,226 | 1,269 | 1,220 | 1,267 | +28 | +2.3% | 30,000 |
| 2008/12/10 | 1,220 | 1,276 | 1,199 | 1,239 | +28 | +2.3% | 63,000 |
| 2008/12/09 | 1,221 | 1,247 | 1,200 | 1,211 | -10 | -0.8% | 8,900 |
| 2008/12/08 | 1,203 | 1,237 | 1,203 | 1,221 | +30 | +2.5% | 34,400 |
| 2008/12/05 | 1,199 | 1,232 | 1,179 | 1,191 | -20 | -1.7% | 38,800 |
| 2008/12/04 | 1,233 | 1,233 | 1,192 | 1,211 | -22 | -1.8% | 21,700 |
| 2008/12/03 | 1,198 | 1,242 | 1,178 | 1,233 | +63 | +5.4% | 32,000 |
| 2008/12/02 | 1,135 | 1,211 | 1,135 | 1,170 | -45 | -3.7% | 33,800 |
| 2008/12/01 | 1,260 | 1,260 | 1,209 | 1,215 | -45 | -3.6% | 17,100 |
| 2008/11/28 | 1,230 | 1,261 | 1,198 | 1,260 | +10 | +0.8% | 36,600 |
| 2008/11/27 | 1,195 | 1,250 | 1,188 | 1,250 | +38 | +3.1% | 15,500 |
| 2008/11/26 | 1,225 | 1,237 | 1,205 | 1,212 | -13 | -1.1% | 29,500 |
| 2008/11/25 | 1,218 | 1,244 | 1,206 | 1,225 | +47 | +4% | 39,600 |
| 2008/11/21 | 1,207 | 1,240 | 1,158 | 1,178 | -54 | -4.4% | 45,400 |
| 2008/11/20 | 1,255 | 1,267 | 1,207 | 1,232 | -3 | -0.2% | 21,600 |
| 2008/11/19 | 1,208 | 1,264 | 1,207 | 1,235 | +28 | +2.3% | 35,600 |
| 2008/11/18 | 1,196 | 1,281 | 1,188 | 1,207 | +7 | +0.6% | 26,300 |
| 2008/11/17 | 1,226 | 1,234 | 1,180 | 1,200 | -46 | -3.7% | 27,400 |
| 2008/11/14 | 1,310 | 1,310 | 1,240 | 1,246 | +16 | +1.3% | 25,800 |
| 2008/11/13 | 1,225 | 1,253 | 1,219 | 1,230 | -65 | -5% | 29,300 |
| 2008/11/12 | 1,291 | 1,318 | 1,257 | 1,295 | -56 | -4.1% | 23,200 |
| 2008/11/11 | 1,385 | 1,405 | 1,347 | 1,351 | -42 | -3% | 21,300 |
| 2008/11/10 | 1,400 | 1,400 | 1,364 | 1,393 | +27 | +2% | 29,500 |
| 2008/11/07 | 1,407 | 1,427 | 1,363 | 1,366 | -21 | -1.5% | 25,400 |
| 2008/11/06 | 1,400 | 1,428 | 1,370 | 1,387 | -28 | -2% | 27,000 |
| 2008/11/05 | 1,420 | 1,450 | 1,390 | 1,415 | +15 | +1.1% | 64,200 |
| 2008/11/04 | 1,403 | 1,447 | 1,384 | 1,400 | +1 | +0.1% | 42,100 |
| 2008/10/31 | 1,394 | 1,463 | 1,380 | 1,399 | -15 | -1.1% | 43,100 |
| 2008/10/30 | 1,393 | 1,420 | 1,373 | 1,414 | +61 | +4.5% | 44,800 |
| 2008/10/29 | 1,412 | 1,432 | 1,312 | 1,353 | +81 | +6.4% | 36,000 |
| 2008/10/28 | 1,107 | 1,280 | 1,107 | 1,272 | +125 | +10.9% | 20,000 |
| 2008/10/27 | 1,241 | 1,261 | 1,147 | 1,147 | -134 | -10.5% | 21,800 |
| 2008/10/24 | 1,355 | 1,400 | 1,273 | 1,281 | -74 | -5.5% | 40,900 |
| 2008/10/23 | 1,350 | 1,355 | 1,282 | 1,355 | -27 | -2% | 28,400 |
| 2008/10/22 | 1,453 | 1,480 | 1,382 | 1,382 | -121 | -8.1% | 32,200 |
| 2008/10/21 | 1,573 | 1,573 | 1,461 | 1,503 | -24 | -1.6% | 32,500 |
| 2008/10/20 | 1,506 | 1,528 | 1,487 | 1,527 | +22 | +1.5% | 32,300 |
| 2008/10/17 | 1,476 | 1,530 | 1,458 | 1,505 | +69 | +4.8% | 72,800 |
| 2008/10/16 | 1,441 | 1,455 | 1,381 | 1,436 | -26 | -1.8% | 48,000 |
| 2008/10/15 | 1,429 | 1,468 | 1,401 | 1,462 | +6 | +0.4% | 31,000 |
| 2008/10/14 | 1,470 | 1,530 | 1,435 | 1,456 | +26 | +1.8% | 77,400 |
| 2008/10/10 | 1,525 | 1,525 | 1,378 | 1,430 | -114 | -7.4% | 42,200 |
| 2008/10/09 | 1,550 | 1,585 | 1,498 | 1,544 | +24 | +1.6% | 49,200 |
| 2008/10/08 | 1,559 | 1,590 | 1,468 | 1,520 | -66 | -4.2% | 50,600 |
| 2008/10/07 | 1,558 | 1,596 | 1,536 | 1,586 | +8 | +0.5% | 32,600 |
| 2008/10/06 | 1,656 | 1,663 | 1,558 | 1,578 | -84 | -5.1% | 22,200 |
| 2008/10/03 | 1,659 | 1,667 | 1,650 | 1,662 | -4 | -0.2% | 19,300 |
| 2008/10/02 | 1,702 | 1,702 | 1,661 | 1,666 | -19 | -1.1% | 12,900 |
| 2008/10/01 | 1,700 | 1,708 | 1,678 | 1,685 | -11 | -0.6% | 23,300 |
3901～
3950
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 | 334,000円 | +3.7% | +7.5% | 2.22% | 18.04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 | 286,200円 | -10.1% | -24.5% | 3.03% | 21.30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 | 269,200円 | -0.9% | -24.0% | 4.46% | 11.77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 | 911,000円 | +2.1% | -19.7% | 1.32% | 12.93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 | 247,300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
