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 |
|---|---|---|---|---|---|---|---|
| 2008/03/19 | 1,835 | 1,835 | 1,780 | 1,809 | +44 | +2.5% | 29,700 |
| 2008/03/18 | 1,677 | 1,771 | 1,663 | 1,765 | +72 | +4.3% | 80,600 |
| 2008/03/17 | 1,750 | 1,750 | 1,670 | 1,693 | -73 | -4.1% | 105,300 |
| 2008/03/14 | 1,808 | 1,839 | 1,761 | 1,766 | -102 | -5.5% | 121,700 |
| 2008/03/13 | 1,833 | 1,879 | 1,833 | 1,868 | +5 | +0.3% | 59,600 |
| 2008/03/12 | 1,849 | 1,870 | 1,839 | 1,863 | +11 | +0.6% | 30,100 |
| 2008/03/11 | 1,834 | 1,861 | 1,820 | 1,852 | -12 | -0.6% | 43,800 |
| 2008/03/10 | 1,830 | 1,875 | 1,830 | 1,864 | +7 | +0.4% | 78,000 |
| 2008/03/07 | 1,839 | 1,865 | 1,810 | 1,857 | +3 | +0.2% | 47,000 |
| 2008/03/06 | 1,823 | 1,869 | 1,817 | 1,854 | +58 | +3.2% | 39,900 |
| 2008/03/05 | 1,800 | 1,820 | 1,765 | 1,796 | +7 | +0.4% | 38,200 |
| 2008/03/04 | 1,751 | 1,825 | 1,750 | 1,789 | +24 | +1.4% | 38,500 |
| 2008/03/03 | 1,801 | 1,819 | 1,747 | 1,765 | -35 | -1.9% | 31,000 |
| 2008/02/29 | 1,780 | 1,811 | 1,720 | 1,800 | +24 | +1.4% | 39,100 |
| 2008/02/28 | 1,831 | 1,831 | 1,767 | 1,776 | -77 | -4.2% | 60,100 |
| 2008/02/27 | 1,866 | 1,879 | 1,810 | 1,853 | -18 | -1% | 73,300 |
| 2008/02/26 | 1,777 | 1,901 | 1,769 | 1,871 | +95 | +5.3% | 153,700 |
| 2008/02/25 | 1,719 | 1,792 | 1,697 | 1,776 | +113 | +6.8% | 86,500 |
| 2008/02/22 | 1,648 | 1,673 | 1,645 | 1,663 | -15 | -0.9% | 29,300 |
| 2008/02/21 | 1,652 | 1,689 | 1,639 | 1,678 | +28 | +1.7% | 30,600 |
| 2008/02/20 | 1,682 | 1,683 | 1,633 | 1,650 | -42 | -2.5% | 68,900 |
| 2008/02/19 | 1,690 | 1,697 | 1,680 | 1,692 | +8 | +0.5% | 23,100 |
| 2008/02/18 | 1,658 | 1,692 | 1,658 | 1,684 | +28 | +1.7% | 31,000 |
| 2008/02/15 | 1,699 | 1,705 | 1,635 | 1,656 | -61 | -3.6% | 79,200 |
| 2008/02/14 | 1,762 | 1,762 | 1,652 | 1,717 | -29 | -1.7% | 140,900 |
| 2008/02/13 | 1,714 | 1,764 | 1,701 | 1,746 | +15 | +0.9% | 27,300 |
| 2008/02/12 | 1,676 | 1,748 | 1,660 | 1,731 | -3 | -0.2% | 54,000 |
| 2008/02/08 | 1,715 | 1,759 | 1,715 | 1,734 | +21 | +1.2% | 31,800 |
| 2008/02/07 | 1,719 | 1,720 | 1,676 | 1,713 | -10 | -0.6% | 40,000 |
| 2008/02/06 | 1,717 | 1,757 | 1,717 | 1,723 | -36 | -2% | 47,200 |
| 2008/02/05 | 1,737 | 1,767 | 1,735 | 1,759 | +23 | +1.3% | 33,800 |
| 2008/02/04 | 1,700 | 1,749 | 1,700 | 1,736 | +61 | +3.6% | 54,000 |
| 2008/02/01 | 1,701 | 1,705 | 1,662 | 1,675 | -24 | -1.4% | 61,500 |
| 2008/01/31 | 1,662 | 1,700 | 1,662 | 1,699 | +54 | +3.3% | 121,200 |
| 2008/01/30 | 1,671 | 1,677 | 1,628 | 1,645 | +4 | +0.2% | 37,600 |
| 2008/01/29 | 1,652 | 1,660 | 1,611 | 1,641 | -10 | -0.6% | 65,800 |
| 2008/01/28 | 1,680 | 1,711 | 1,634 | 1,651 | -13 | -0.8% | 126,900 |
| 2008/01/25 | 1,611 | 1,664 | 1,611 | 1,664 | +57 | +3.5% | 83,100 |
| 2008/01/24 | 1,568 | 1,609 | 1,549 | 1,607 | +39 | +2.5% | 42,300 |
| 2008/01/23 | 1,539 | 1,574 | 1,539 | 1,568 | +45 | +3% | 67,200 |
| 2008/01/22 | 1,550 | 1,592 | 1,522 | 1,523 | -39 | -2.5% | 74,700 |
| 2008/01/21 | 1,550 | 1,590 | 1,538 | 1,562 | -15 | -1% | 88,000 |
| 2008/01/18 | 1,530 | 1,591 | 1,508 | 1,577 | +18 | +1.2% | 76,700 |
| 2008/01/17 | 1,527 | 1,570 | 1,502 | 1,559 | +33 | +2.2% | 45,900 |
| 2008/01/16 | 1,538 | 1,555 | 1,503 | 1,526 | -65 | -4.1% | 96,100 |
| 2008/01/15 | 1,632 | 1,645 | 1,588 | 1,591 | -51 | -3.1% | 108,000 |
| 2008/01/11 | 1,665 | 1,665 | 1,631 | 1,642 | -28 | -1.7% | 66,700 |
| 2008/01/10 | 1,697 | 1,697 | 1,655 | 1,670 | -47 | -2.7% | 91,100 |
| 2008/01/09 | 1,674 | 1,717 | 1,653 | 1,717 | +13 | +0.8% | 67,800 |
| 2008/01/08 | 1,679 | 1,725 | 1,670 | 1,704 | -5 | -0.3% | 85,200 |
4251～
4300
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 | 2,726,000円 | +12.7% | +4.9% | 1.39% | 25.72倍 | 3.68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
