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 |
|---|---|---|---|---|---|---|---|
| 2023/08/15 | 3,210 | 3,280 | 3,180 | 3,275 | +50 | +1.6% | 25,400 |
| 2023/08/14 | 3,220 | 3,255 | 3,190 | 3,225 | ±0 | ±0% | 37,500 |
| 2023/08/10 | 3,120 | 3,230 | 3,085 | 3,225 | +115 | +3.7% | 52,800 |
| 2023/08/09 | 3,090 | 3,135 | 3,040 | 3,110 | +5 | +0.2% | 47,200 |
| 2023/08/08 | 3,190 | 3,190 | 3,075 | 3,105 | -100 | -3.1% | 50,200 |
| 2023/08/07 | 3,135 | 3,250 | 3,110 | 3,205 | +70 | +2.2% | 40,400 |
| 2023/08/04 | 3,165 | 3,190 | 3,120 | 3,135 | -55 | -1.7% | 33,100 |
| 2023/08/03 | 3,250 | 3,250 | 3,170 | 3,190 | -90 | -2.7% | 59,600 |
| 2023/08/02 | 3,335 | 3,345 | 3,270 | 3,280 | -120 | -3.5% | 46,000 |
| 2023/08/01 | 3,390 | 3,420 | 3,375 | 3,400 | +10 | +0.3% | 29,300 |
| 2023/07/31 | 3,440 | 3,470 | 3,360 | 3,390 | +55 | +1.6% | 56,600 |
| 2023/07/28 | 3,270 | 3,335 | 3,245 | 3,335 | +15 | +0.5% | 81,000 |
| 2023/07/27 | 3,365 | 3,365 | 3,280 | 3,320 | -65 | -1.9% | 91,600 |
| 2023/07/26 | 3,435 | 3,435 | 3,375 | 3,385 | -50 | -1.5% | 28,400 |
| 2023/07/25 | 3,440 | 3,445 | 3,415 | 3,435 | -5 | -0.1% | 23,400 |
| 2023/07/24 | 3,470 | 3,470 | 3,425 | 3,440 | +30 | +0.9% | 17,400 |
| 2023/07/21 | 3,455 | 3,480 | 3,395 | 3,410 | -40 | -1.2% | 29,300 |
| 2023/07/20 | 3,535 | 3,540 | 3,440 | 3,450 | -60 | -1.7% | 23,400 |
| 2023/07/19 | 3,520 | 3,550 | 3,495 | 3,510 | +60 | +1.7% | 37,700 |
| 2023/07/18 | 3,365 | 3,450 | 3,365 | 3,450 | +95 | +2.8% | 30,900 |
| 2023/07/14 | 3,450 | 3,450 | 3,340 | 3,355 | -80 | -2.3% | 34,400 |
| 2023/07/13 | 3,445 | 3,445 | 3,395 | 3,435 | +25 | +0.7% | 29,400 |
| 2023/07/12 | 3,455 | 3,455 | 3,395 | 3,410 | -25 | -0.7% | 27,300 |
| 2023/07/11 | 3,460 | 3,470 | 3,420 | 3,435 | -5 | -0.1% | 23,000 |
| 2023/07/10 | 3,435 | 3,455 | 3,415 | 3,440 | +40 | +1.2% | 51,100 |
| 2023/07/07 | 3,390 | 3,440 | 3,380 | 3,400 | -50 | -1.4% | 55,200 |
| 2023/07/06 | 3,400 | 3,475 | 3,400 | 3,450 | -5 | -0.1% | 47,300 |
| 2023/07/05 | 3,395 | 3,465 | 3,390 | 3,455 | +30 | +0.9% | 36,800 |
| 2023/07/04 | 3,465 | 3,480 | 3,420 | 3,425 | -90 | -2.6% | 34,800 |
| 2023/07/03 | 3,500 | 3,530 | 3,495 | 3,515 | +85 | +2.5% | 25,700 |
| 2023/06/30 | 3,510 | 3,530 | 3,400 | 3,430 | -130 | -3.7% | 59,000 |
| 2023/06/29 | 3,565 | 3,630 | 3,525 | 3,560 | +10 | +0.3% | 77,300 |
| 2023/06/28 | 3,420 | 3,560 | 3,420 | 3,550 | +165 | +4.9% | 57,700 |
| 2023/06/27 | 3,400 | 3,415 | 3,345 | 3,385 | -50 | -1.5% | 36,400 |
| 2023/06/26 | 3,465 | 3,500 | 3,410 | 3,435 | -100 | -2.8% | 38,300 |
| 2023/06/23 | 3,545 | 3,605 | 3,475 | 3,535 | +20 | +0.6% | 170,200 |
| 2023/06/22 | 3,415 | 3,550 | 3,415 | 3,515 | +130 | +3.8% | 87,300 |
| 2023/06/21 | 3,305 | 3,400 | 3,305 | 3,385 | +80 | +2.4% | 61,300 |
| 2023/06/20 | 3,360 | 3,375 | 3,290 | 3,305 | -75 | -2.2% | 57,700 |
| 2023/06/19 | 3,330 | 3,385 | 3,310 | 3,380 | +65 | +2% | 71,600 |
| 2023/06/16 | 3,225 | 3,325 | 3,225 | 3,315 | +35 | +1.1% | 136,800 |
| 2023/06/15 | 3,270 | 3,315 | 3,255 | 3,280 | +5 | +0.2% | 52,500 |
| 2023/06/14 | 3,250 | 3,310 | 3,230 | 3,275 | +65 | +2% | 76,200 |
| 2023/06/13 | 3,225 | 3,250 | 3,210 | 3,210 | -15 | -0.5% | 56,700 |
| 2023/06/12 | 3,175 | 3,245 | 3,170 | 3,225 | +110 | +3.5% | 32,300 |
| 2023/06/09 | 3,120 | 3,135 | 3,100 | 3,115 | +25 | +0.8% | 77,800 |
| 2023/06/08 | 3,160 | 3,180 | 3,080 | 3,090 | -70 | -2.2% | 47,300 |
| 2023/06/07 | 3,200 | 3,225 | 3,150 | 3,160 | -5 | -0.2% | 64,300 |
| 2023/06/06 | 3,140 | 3,175 | 3,125 | 3,165 | -35 | -1.1% | 38,400 |
| 2023/06/05 | 3,240 | 3,245 | 3,170 | 3,200 | +80 | +2.6% | 54,800 |
401～
450
件表示中 / 6134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 | 266,400円 | +3.7% | +7.5% | 2.78% | 14.36倍 | 0.91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 |
| 信越ポリ | 138,900円 | +1.6% | +12.7% | 3.60% | 12.68倍 | 0.92倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| 扶桑化学 | 322,500円 | +17.7% | +38.0% | 2.26% | 10.24倍 | 1.15倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 502,000円 | +3.4% | -3.6% | 2.39% | 25.42倍 | 1.59倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 中国塗 | 191,600円 | +11.9% | +27.4% | 4.70% | 7.04倍 | 1.17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
