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 |
|---|---|---|---|---|---|---|---|
| 2005/11/29 | 1,704 | 1,720 | 1,697 | 1,717 | +21 | +1.2% | 33,800 |
| 2005/11/28 | 1,707 | 1,718 | 1,696 | 1,696 | -11 | -0.6% | 35,800 |
| 2005/11/25 | 1,702 | 1,713 | 1,702 | 1,707 | +5 | +0.3% | 43,200 |
| 2005/11/24 | 1,730 | 1,730 | 1,702 | 1,702 | -14 | -0.8% | 25,200 |
| 2005/11/22 | 1,720 | 1,720 | 1,704 | 1,716 | +11 | +0.6% | 25,000 |
| 2005/11/21 | 1,740 | 1,741 | 1,703 | 1,705 | -23 | -1.3% | 54,200 |
| 2005/11/18 | 1,700 | 1,729 | 1,693 | 1,728 | +40 | +2.4% | 67,700 |
| 2005/11/17 | 1,675 | 1,697 | 1,673 | 1,688 | +7 | +0.4% | 16,400 |
| 2005/11/16 | 1,675 | 1,695 | 1,662 | 1,681 | +2 | +0.1% | 22,300 |
| 2005/11/15 | 1,711 | 1,711 | 1,660 | 1,679 | -28 | -1.6% | 53,800 |
| 2005/11/14 | 1,700 | 1,719 | 1,692 | 1,707 | +17 | +1% | 81,000 |
| 2005/11/11 | 1,685 | 1,703 | 1,673 | 1,690 | +10 | +0.6% | 48,500 |
| 2005/11/10 | 1,676 | 1,685 | 1,671 | 1,680 | +6 | +0.4% | 18,900 |
| 2005/11/09 | 1,693 | 1,693 | 1,671 | 1,674 | -11 | -0.7% | 23,700 |
| 2005/11/08 | 1,700 | 1,700 | 1,682 | 1,685 | -15 | -0.9% | 45,500 |
| 2005/11/07 | 1,703 | 1,712 | 1,683 | 1,700 | -2 | -0.1% | 37,100 |
| 2005/11/04 | 1,712 | 1,712 | 1,701 | 1,702 | +1 | +0.1% | 42,300 |
| 2005/11/02 | 1,700 | 1,717 | 1,692 | 1,701 | +7 | +0.4% | 48,500 |
| 2005/11/01 | 1,699 | 1,710 | 1,679 | 1,694 | +23 | +1.4% | 25,600 |
| 2005/10/31 | 1,688 | 1,697 | 1,661 | 1,671 | -3 | -0.2% | 44,300 |
| 2005/10/28 | 1,637 | 1,674 | 1,637 | 1,674 | +38 | +2.3% | 82,700 |
| 2005/10/27 | 1,665 | 1,665 | 1,615 | 1,636 | -10 | -0.6% | 94,800 |
| 2005/10/26 | 1,653 | 1,667 | 1,640 | 1,646 | +9 | +0.5% | 53,000 |
| 2005/10/25 | 1,660 | 1,670 | 1,635 | 1,637 | -28 | -1.7% | 72,000 |
| 2005/10/24 | 1,675 | 1,689 | 1,660 | 1,665 | -7 | -0.4% | 43,500 |
| 2005/10/21 | 1,684 | 1,684 | 1,660 | 1,672 | -11 | -0.7% | 61,900 |
| 2005/10/20 | 1,690 | 1,694 | 1,678 | 1,683 | -2 | -0.1% | 29,100 |
| 2005/10/19 | 1,680 | 1,690 | 1,669 | 1,685 | ±0 | ±0% | 45,300 |
| 2005/10/18 | 1,690 | 1,708 | 1,675 | 1,685 | -5 | -0.3% | 62,300 |
| 2005/10/17 | 1,710 | 1,721 | 1,684 | 1,690 | -6 | -0.4% | 38,200 |
| 2005/10/14 | 1,708 | 1,708 | 1,692 | 1,696 | -12 | -0.7% | 21,300 |
| 2005/10/13 | 1,701 | 1,717 | 1,698 | 1,708 | +8 | +0.5% | 34,000 |
| 2005/10/12 | 1,732 | 1,735 | 1,689 | 1,700 | -2 | -0.1% | 56,100 |
| 2005/10/11 | 1,710 | 1,710 | 1,680 | 1,702 | +16 | +0.9% | 57,200 |
| 2005/10/07 | 1,720 | 1,720 | 1,682 | 1,686 | -6 | -0.4% | 28,000 |
| 2005/10/06 | 1,724 | 1,735 | 1,692 | 1,692 | -32 | -1.9% | 45,100 |
| 2005/10/05 | 1,765 | 1,773 | 1,721 | 1,724 | -48 | -2.7% | 81,400 |
| 2005/10/04 | 1,750 | 1,776 | 1,750 | 1,772 | -8 | -0.4% | 32,100 |
| 2005/10/03 | 1,784 | 1,800 | 1,732 | 1,780 | -10 | -0.6% | 40,600 |
| 2005/09/30 | 1,802 | 1,811 | 1,729 | 1,790 | -39 | -2.1% | 60,900 |
| 2005/09/29 | 1,824 | 1,832 | 1,790 | 1,829 | -1 | -0.1% | 35,200 |
| 2005/09/28 | 1,830 | 1,840 | 1,819 | 1,830 | +7 | +0.4% | 30,100 |
| 2005/09/27 | 1,824 | 1,850 | 1,815 | 1,823 | -56 | -3% | 34,100 |
| 2005/09/26 | 1,860 | 1,887 | 1,847 | 1,879 | +41 | +2.2% | 110,700 |
| 2005/09/22 | 1,867 | 1,875 | 1,830 | 1,838 | -29 | -1.6% | 62,100 |
| 2005/09/21 | 1,850 | 1,874 | 1,831 | 1,867 | +25 | +1.4% | 87,500 |
| 2005/09/20 | 1,834 | 1,847 | 1,807 | 1,842 | +7 | +0.4% | 45,200 |
| 2005/09/16 | 1,828 | 1,837 | 1,820 | 1,835 | +7 | +0.4% | 72,100 |
| 2005/09/15 | 1,834 | 1,834 | 1,809 | 1,828 | -4 | -0.2% | 64,900 |
| 2005/09/14 | 1,806 | 1,834 | 1,806 | 1,832 | -4 | -0.2% | 39,400 |
4651～
4700
件表示中 / 6048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 | 328,000円 | +3.7% | +7.5% | 2.26% | 17.72倍 | 1.13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 |
| 日曹達 | 268,400円 | -0.9% | -24.0% | 4.47% | 11.73倍 | 0.78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 | 914,000円 | +2.1% | -19.7% | 1.31% | 12.98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 | 244,300円 | +10.2% | +16.7% | 3.48% | 9.32倍 | 1.49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 |
| 信越ポリ | 162,600円 | +1.6% | +12.7% | 3.08% | 14.90倍 | 1.08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 |
市場注目の銘柄
チャート関連のコラム
