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 |
|---|---|---|---|---|---|---|---|
| 2008/06/03 | 1,573 | 1,573 | 1,535 | 1,548 | -22 | -1.4% | 32,100 |
| 2008/06/02 | 1,575 | 1,575 | 1,552 | 1,570 | +6 | +0.4% | 22,800 |
| 2008/05/30 | 1,568 | 1,568 | 1,530 | 1,564 | +26 | +1.7% | 28,300 |
| 2008/05/29 | 1,525 | 1,548 | 1,519 | 1,538 | +15 | +1% | 37,100 |
| 2008/05/28 | 1,533 | 1,546 | 1,521 | 1,523 | -10 | -0.7% | 91,000 |
| 2008/05/27 | 1,529 | 1,544 | 1,527 | 1,533 | +4 | +0.3% | 19,400 |
| 2008/05/26 | 1,551 | 1,559 | 1,521 | 1,529 | -30 | -1.9% | 68,500 |
| 2008/05/23 | 1,570 | 1,578 | 1,547 | 1,559 | -10 | -0.6% | 81,100 |
| 2008/05/22 | 1,551 | 1,572 | 1,539 | 1,569 | ±0 | ±0% | 43,400 |
| 2008/05/21 | 1,595 | 1,595 | 1,555 | 1,569 | -26 | -1.6% | 30,200 |
| 2008/05/20 | 1,598 | 1,605 | 1,571 | 1,595 | -2 | -0.1% | 43,100 |
| 2008/05/19 | 1,623 | 1,635 | 1,590 | 1,597 | -8 | -0.5% | 92,500 |
| 2008/05/16 | 1,602 | 1,620 | 1,601 | 1,605 | +14 | +0.9% | 102,100 |
| 2008/05/15 | 1,584 | 1,593 | 1,571 | 1,591 | +37 | +2.4% | 145,700 |
| 2008/05/14 | 1,579 | 1,592 | 1,542 | 1,554 | -6 | -0.4% | 117,100 |
| 2008/05/13 | 1,540 | 1,560 | 1,500 | 1,560 | -20 | -1.3% | 122,200 |
| 2008/05/12 | 1,630 | 1,645 | 1,575 | 1,580 | -135 | -7.9% | 186,000 |
| 2008/05/09 | 1,733 | 1,740 | 1,706 | 1,715 | -18 | -1% | 153,900 |
| 2008/05/08 | 1,751 | 1,769 | 1,720 | 1,733 | -18 | -1% | 71,600 |
| 2008/05/07 | 1,766 | 1,780 | 1,732 | 1,751 | -8 | -0.5% | 45,500 |
| 2008/05/02 | 1,751 | 1,770 | 1,751 | 1,759 | +17 | +1% | 36,000 |
| 2008/05/01 | 1,737 | 1,748 | 1,736 | 1,742 | +6 | +0.3% | 75,900 |
| 2008/04/30 | 1,751 | 1,758 | 1,736 | 1,736 | -27 | -1.5% | 38,400 |
| 2008/04/28 | 1,769 | 1,777 | 1,745 | 1,763 | ±0 | ±0% | 28,400 |
| 2008/04/25 | 1,750 | 1,772 | 1,750 | 1,763 | +25 | +1.4% | 19,400 |
| 2008/04/24 | 1,755 | 1,757 | 1,732 | 1,738 | -16 | -0.9% | 20,300 |
| 2008/04/23 | 1,750 | 1,772 | 1,746 | 1,754 | +2 | +0.1% | 12,400 |
| 2008/04/22 | 1,766 | 1,778 | 1,735 | 1,752 | -13 | -0.7% | 33,700 |
| 2008/04/21 | 1,750 | 1,771 | 1,750 | 1,765 | -10 | -0.6% | 13,700 |
| 2008/04/18 | 1,775 | 1,775 | 1,741 | 1,775 | +9 | +0.5% | 23,700 |
| 2008/04/17 | 1,771 | 1,784 | 1,762 | 1,766 | +9 | +0.5% | 23,200 |
| 2008/04/16 | 1,786 | 1,786 | 1,734 | 1,757 | +1 | +0.1% | 22,400 |
| 2008/04/15 | 1,712 | 1,760 | 1,708 | 1,756 | +24 | +1.4% | 58,600 |
| 2008/04/14 | 1,710 | 1,746 | 1,710 | 1,732 | -36 | -2% | 50,300 |
| 2008/04/11 | 1,742 | 1,778 | 1,739 | 1,768 | +52 | +3% | 19,000 |
| 2008/04/10 | 1,725 | 1,751 | 1,716 | 1,716 | -27 | -1.5% | 19,500 |
| 2008/04/09 | 1,750 | 1,750 | 1,710 | 1,743 | +4 | +0.2% | 42,100 |
| 2008/04/08 | 1,755 | 1,764 | 1,731 | 1,739 | -24 | -1.4% | 58,900 |
| 2008/04/07 | 1,770 | 1,785 | 1,752 | 1,763 | -6 | -0.3% | 29,100 |
| 2008/04/04 | 1,800 | 1,800 | 1,750 | 1,769 | -31 | -1.7% | 29,200 |
| 2008/04/03 | 1,770 | 1,810 | 1,770 | 1,800 | ±0 | ±0% | 61,500 |
| 2008/04/02 | 1,790 | 1,800 | 1,779 | 1,800 | +33 | +1.9% | 33,200 |
| 2008/04/01 | 1,762 | 1,792 | 1,753 | 1,767 | +8 | +0.5% | 25,900 |
| 2008/03/31 | 1,788 | 1,789 | 1,739 | 1,759 | -41 | -2.3% | 63,600 |
| 2008/03/28 | 1,799 | 1,822 | 1,791 | 1,800 | +2 | +0.1% | 48,400 |
| 2008/03/27 | 1,818 | 1,825 | 1,790 | 1,798 | -19 | -1% | 41,200 |
| 2008/03/26 | 1,846 | 1,848 | 1,789 | 1,817 | -35 | -1.9% | 47,100 |
| 2008/03/25 | 1,850 | 1,854 | 1,838 | 1,852 | +32 | +1.8% | 53,300 |
| 2008/03/24 | 1,830 | 1,846 | 1,820 | 1,820 | -20 | -1.1% | 23,800 |
| 2008/03/21 | 1,809 | 1,852 | 1,809 | 1,840 | +31 | +1.7% | 27,600 |
4201～
4250
件表示中 / 6215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 | 309,000円 | +3.7% | +7.5% | 2.39% | 16.66倍 | 1.04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 |
| エスケー化研 | 910,000円 | +2.7% | +0.2% | 1.32% | 11.36倍 | 0.75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 |
| 伊勢化 | 2,721,000円 | +12.7% | +4.9% | 1.40% | 25.67倍 | 3.67倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| サカタインクス | 217,600円 | +9.1% | +24.1% | 4.14% | 9.95倍 | 0.95倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| タカラバイオ | 90,200円 | +16.6% | -3.5% | 1.88% | 83.52倍 | 0.94倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
市場注目の銘柄
チャート関連のコラム
