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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 1,785 | 1,818 | 1,762 | 1,782 | -15 | -0.8% | 30,000 |
| 2006/03/07 | 1,788 | 1,805 | 1,788 | 1,797 | -5 | -0.3% | 18,400 |
| 2006/03/06 | 1,826 | 1,826 | 1,781 | 1,802 | +5 | +0.3% | 51,600 |
| 2006/03/03 | 1,809 | 1,820 | 1,771 | 1,797 | -37 | -2% | 59,200 |
| 2006/03/02 | 1,829 | 1,845 | 1,828 | 1,834 | +6 | +0.3% | 27,800 |
| 2006/03/01 | 1,840 | 1,847 | 1,820 | 1,828 | +3 | +0.2% | 57,000 |
| 2006/02/28 | 1,824 | 1,836 | 1,810 | 1,825 | +20 | +1.1% | 77,400 |
| 2006/02/27 | 1,807 | 1,850 | 1,805 | 1,805 | -1 | -0.1% | 79,800 |
| 2006/02/24 | 1,835 | 1,835 | 1,802 | 1,806 | -1 | -0.1% | 31,900 |
| 2006/02/23 | 1,766 | 1,840 | 1,766 | 1,807 | +42 | +2.4% | 57,600 |
| 2006/02/22 | 1,775 | 1,796 | 1,760 | 1,765 | -2 | -0.1% | 30,700 |
| 2006/02/21 | 1,736 | 1,799 | 1,736 | 1,767 | +32 | +1.8% | 40,200 |
| 2006/02/20 | 1,780 | 1,790 | 1,735 | 1,735 | -55 | -3.1% | 36,300 |
| 2006/02/17 | 1,800 | 1,808 | 1,787 | 1,790 | -25 | -1.4% | 57,800 |
| 2006/02/16 | 1,849 | 1,849 | 1,800 | 1,815 | -31 | -1.7% | 134,100 |
| 2006/02/15 | 1,858 | 1,863 | 1,820 | 1,846 | -11 | -0.6% | 53,100 |
| 2006/02/14 | 1,850 | 1,864 | 1,825 | 1,857 | -7 | -0.4% | 59,300 |
| 2006/02/13 | 1,858 | 1,880 | 1,833 | 1,864 | -6 | -0.3% | 81,700 |
| 2006/02/10 | 1,895 | 1,897 | 1,865 | 1,870 | -17 | -0.9% | 29,500 |
| 2006/02/09 | 1,880 | 1,898 | 1,862 | 1,887 | +6 | +0.3% | 40,500 |
| 2006/02/08 | 1,899 | 1,899 | 1,866 | 1,881 | -13 | -0.7% | 41,100 |
| 2006/02/07 | 1,910 | 1,910 | 1,872 | 1,894 | -6 | -0.3% | 48,400 |
| 2006/02/06 | 1,905 | 1,914 | 1,891 | 1,900 | -2 | -0.1% | 117,300 |
| 2006/02/03 | 1,902 | 1,918 | 1,888 | 1,902 | +1 | +0.1% | 36,500 |
| 2006/02/02 | 1,900 | 1,920 | 1,897 | 1,901 | +1 | +0.1% | 79,900 |
| 2006/02/01 | 1,899 | 1,918 | 1,896 | 1,900 | +1 | +0.1% | 69,100 |
| 2006/01/31 | 1,894 | 1,903 | 1,890 | 1,899 | +5 | +0.3% | 62,900 |
| 2006/01/30 | 1,901 | 1,910 | 1,876 | 1,894 | -3 | -0.2% | 56,700 |
| 2006/01/27 | 1,879 | 1,899 | 1,879 | 1,897 | +27 | +1.4% | 124,800 |
| 2006/01/26 | 1,842 | 1,874 | 1,842 | 1,870 | +28 | +1.5% | 128,300 |
| 2006/01/25 | 1,820 | 1,870 | 1,816 | 1,842 | +29 | +1.6% | 147,000 |
| 2006/01/24 | 1,772 | 1,815 | 1,772 | 1,813 | +13 | +0.7% | 38,100 |
| 2006/01/23 | 1,781 | 1,816 | 1,770 | 1,800 | +1 | +0.1% | 56,900 |
| 2006/01/20 | 1,830 | 1,830 | 1,780 | 1,799 | -19 | -1% | 30,500 |
| 2006/01/19 | 1,740 | 1,830 | 1,737 | 1,818 | +48 | +2.7% | 128,400 |
| 2006/01/18 | 1,801 | 1,819 | 1,650 | 1,770 | -57 | -3.1% | 55,500 |
| 2006/01/17 | 1,801 | 1,848 | 1,801 | 1,827 | +14 | +0.8% | 86,000 |
| 2006/01/16 | 1,850 | 1,854 | 1,813 | 1,813 | -42 | -2.3% | 56,200 |
| 2006/01/13 | 1,850 | 1,858 | 1,841 | 1,855 | +9 | +0.5% | 84,400 |
| 2006/01/12 | 1,820 | 1,855 | 1,820 | 1,846 | +26 | +1.4% | 58,200 |
| 2006/01/11 | 1,808 | 1,828 | 1,802 | 1,820 | -13 | -0.7% | 98,500 |
| 2006/01/10 | 1,850 | 1,850 | 1,830 | 1,833 | -6 | -0.3% | 71,200 |
| 2006/01/06 | 1,820 | 1,847 | 1,815 | 1,839 | +34 | +1.9% | 117,400 |
| 2006/01/05 | 1,790 | 1,813 | 1,778 | 1,805 | +15 | +0.8% | 173,300 |
| 2006/01/04 | 1,786 | 1,794 | 1,760 | 1,790 | +35 | +2% | 56,500 |
| 2005/12/30 | 1,780 | 1,780 | 1,753 | 1,755 | -11 | -0.6% | 23,300 |
| 2005/12/29 | 1,765 | 1,785 | 1,751 | 1,766 | +1 | +0.1% | 49,700 |
| 2005/12/28 | 1,750 | 1,774 | 1,736 | 1,765 | +14 | +0.8% | 26,300 |
| 2005/12/27 | 1,780 | 1,780 | 1,750 | 1,751 | -9 | -0.5% | 32,700 |
| 2005/12/26 | 1,735 | 1,760 | 1,735 | 1,760 | +25 | +1.4% | 60,600 |
4751～
4800
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 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07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 | 908,000円 | +2.7% | +0.2% | 1.32% | 11.34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 | 2,711,000円 | +12.7% | +4.9% | 1.40% | 25.58倍 | 3.66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 | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96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 | 91,400円 | +16.6% | -3.5% | 1.86% | 84.63倍 | 0.95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
