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 |
|---|---|---|---|---|---|---|---|
| 2005/12/22 | 1,735 | 1,742 | 1,722 | 1,735 | +17 | +1% | 220,600 |
| 2005/12/21 | 1,696 | 1,719 | 1,688 | 1,718 | +43 | +2.6% | 66,600 |
| 2005/12/20 | 1,685 | 1,686 | 1,671 | 1,675 | +1 | +0.1% | 48,700 |
| 2005/12/19 | 1,697 | 1,697 | 1,671 | 1,674 | -19 | -1.1% | 49,800 |
| 2005/12/16 | 1,685 | 1,700 | 1,670 | 1,693 | +7 | +0.4% | 59,300 |
| 2005/12/15 | 1,703 | 1,717 | 1,682 | 1,686 | -17 | -1% | 83,200 |
| 2005/12/14 | 1,715 | 1,723 | 1,702 | 1,703 | -10 | -0.6% | 62,700 |
| 2005/12/13 | 1,721 | 1,725 | 1,710 | 1,713 | -8 | -0.5% | 64,800 |
| 2005/12/12 | 1,733 | 1,743 | 1,710 | 1,721 | -13 | -0.7% | 95,500 |
| 2005/12/09 | 1,753 | 1,755 | 1,723 | 1,734 | -18 | -1% | 103,700 |
| 2005/12/08 | 1,753 | 1,778 | 1,740 | 1,752 | -3 | -0.2% | 98,800 |
| 2005/12/07 | 1,752 | 1,762 | 1,745 | 1,755 | -20 | -1.1% | 119,200 |
| 2005/12/06 | 1,752 | 1,780 | 1,750 | 1,775 | +32 | +1.8% | 129,700 |
| 2005/12/05 | 1,738 | 1,749 | 1,726 | 1,743 | +21 | +1.2% | 50,700 |
| 2005/12/02 | 1,726 | 1,735 | 1,719 | 1,722 | -2 | -0.1% | 27,100 |
| 2005/12/01 | 1,717 | 1,724 | 1,702 | 1,724 | +22 | +1.3% | 70,700 |
| 2005/11/30 | 1,717 | 1,720 | 1,702 | 1,702 | -15 | -0.9% | 41,600 |
| 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 |
4801～
4850
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
