長瀬産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2026/07/28 | 1,179 | 1,190 | 1,133 | 1,142.5 | -57.5 | -4.8% | 1,210,400 |
| 2026/07/27 | 1,200.5 | 1,208.5 | 1,186.5 | 1,200 | +5 | +0.4% | 530,000 |
| 2026/07/24 | 1,205 | 1,207 | 1,186.5 | 1,195 | -12 | -1% | 738,100 |
| 2026/07/23 | 1,192.5 | 1,211 | 1,192.5 | 1,207 | +11 | +0.9% | 498,000 |
| 2026/07/22 | 1,185 | 1,209 | 1,180.5 | 1,196 | +20.5 | +1.7% | 637,200 |
| 2026/07/21 | 1,159 | 1,176 | 1,154.5 | 1,175.5 | +23.5 | +2% | 643,400 |
| 2026/07/17 | 1,174.5 | 1,181.5 | 1,133 | 1,152 | -25.5 | -2.2% | 1,008,400 |
| 2026/07/16 | 1,178 | 1,181.5 | 1,169.5 | 1,177.5 | -4 | -0.3% | 501,200 |
| 2026/07/15 | 1,165 | 1,184.5 | 1,161.5 | 1,181.5 | +27 | +2.3% | 698,900 |
| 2026/07/14 | 1,140 | 1,156 | 1,133.5 | 1,154.5 | +19 | +1.7% | 630,900 |
| 2026/07/13 | 1,159 | 1,167 | 1,131 | 1,135.5 | -14 | -1.2% | 583,700 |
| 2026/07/10 | 1,156 | 1,163.5 | 1,148 | 1,149.5 | -5.5 | -0.5% | 734,300 |
| 2026/07/09 | 1,162.5 | 1,169.5 | 1,148 | 1,155 | -7.5 | -0.6% | 522,500 |
| 2026/07/08 | 1,169 | 1,180.5 | 1,161.5 | 1,162.5 | -9.5 | -0.8% | 752,700 |
| 2026/07/07 | 1,212 | 1,223.5 | 1,172 | 1,172 | -45.5 | -3.7% | 734,400 |
| 2026/07/06 | 1,214.5 | 1,224.5 | 1,204 | 1,217.5 | +17.5 | +1.5% | 584,900 |
| 2026/07/03 | 1,170 | 1,202.5 | 1,166 | 1,200 | +29.5 | +2.5% | 583,000 |
| 2026/07/02 | 1,185 | 1,188 | 1,166 | 1,170.5 | +5 | +0.4% | 615,000 |
| 2026/07/01 | 1,172 | 1,177 | 1,148 | 1,165.5 | +0.5 | ±0% | 713,800 |
| 2026/06/30 | 1,189.5 | 1,189.5 | 1,157 | 1,165 | -3.5 | -0.3% | 1,402,800 |
| 2026/06/29 | 1,181 | 1,190 | 1,152 | 1,168.5 | -1.5 | -0.1% | 1,005,500 |
| 2026/06/26 | 1,210.5 | 1,212.5 | 1,166.5 | 1,170 | -37 | -3.1% | 1,758,400 |
| 2026/06/25 | 1,232 | 1,232 | 1,196.5 | 1,207 | -6 | -0.5% | 1,095,600 |
| 2026/06/24 | 1,200 | 1,219.5 | 1,197 | 1,213 | +9 | +0.7% | 1,000,900 |
| 2026/06/23 | 1,230.5 | 1,238.5 | 1,204 | 1,204 | -27 | -2.2% | 697,300 |
| 2026/06/22 | 1,200 | 1,238 | 1,200 | 1,231 | +29.5 | +2.5% | 910,400 |
| 2026/06/19 | 1,190 | 1,213.5 | 1,183 | 1,201.5 | +3 | +0.3% | 2,177,700 |
| 2026/06/18 | 1,206 | 1,216.5 | 1,198.5 | 1,198.5 | -7 | -0.6% | 739,300 |
| 2026/06/17 | 1,220 | 1,231 | 1,205 | 1,205.5 | -9 | -0.7% | 736,100 |
| 2026/06/16 | 1,218 | 1,225.5 | 1,209.5 | 1,214.5 | -9 | -0.7% | 1,092,400 |
| 2026/06/15 | 1,193.5 | 1,236.5 | 1,192.5 | 1,223.5 | +67 | +5.8% | 1,640,400 |
| 2026/06/12 | 1,115 | 1,156.5 | 1,110 | 1,156.5 | +57 | +5.2% | 1,623,500 |
| 2026/06/11 | 1,090 | 1,099.5 | 1,074 | 1,099.5 | -0.5 | ±0% | 716,700 |
| 2026/06/10 | 1,117 | 1,123 | 1,093.5 | 1,100 | -16.5 | -1.5% | 847,100 |
| 2026/06/09 | 1,123 | 1,139.5 | 1,105 | 1,116.5 | +4 | +0.4% | 1,384,600 |
| 2026/06/08 | 1,093 | 1,113.5 | 1,073 | 1,112.5 | -10.5 | -0.9% | 1,814,700 |
| 2026/06/05 | 1,124 | 1,128 | 1,116.5 | 1,123 | +11.5 | +1% | 867,000 |
| 2026/06/04 | 1,119 | 1,130.5 | 1,107 | 1,111.5 | -7.5 | -0.7% | 1,374,300 |
| 2026/06/03 | 1,107 | 1,124.5 | 1,095 | 1,119 | +42 | +3.9% | 1,576,800 |
| 2026/06/02 | 1,147 | 1,188 | 1,071 | 1,077 | -79.5 | -6.9% | 1,975,800 |
| 2026/06/01 | 1,114.5 | 1,182.5 | 1,068 | 1,156.5 | +31 | +2.8% | 3,018,300 |
| 2026/05/29 | 1,127.5 | 1,142.5 | 1,112 | 1,125.5 | +2.5 | +0.2% | 1,521,400 |
| 2026/05/28 | 1,119 | 1,124.5 | 1,097 | 1,123 | -6 | -0.5% | 975,200 |
| 2026/05/27 | 1,157 | 1,168.5 | 1,126.5 | 1,129 | -28.5 | -2.5% | 831,300 |
| 2026/05/26 | 1,147.5 | 1,162.5 | 1,141.5 | 1,157.5 | +7 | +0.6% | 882,600 |
| 2026/05/25 | 1,150 | 1,162.5 | 1,122.5 | 1,150.5 | +10 | +0.9% | 951,600 |
| 2026/05/22 | 1,142 | 1,145.5 | 1,133 | 1,140.5 | +8 | +0.7% | 1,159,200 |
| 2026/05/21 | 1,142 | 1,148.5 | 1,131 | 1,132.5 | +27 | +2.4% | 1,075,700 |
| 2026/05/20 | 1,122 | 1,125 | 1,096 | 1,105.5 | -18 | -1.6% | 895,500 |
| 2026/05/19 | 1,150 | 1,158 | 1,118.5 | 1,123.5 | -10 | -0.9% | 811,000 |
1～
50
件表示中 / 3993件
類似銘柄と比較する
現在ご覧いただいている「長瀬産」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 |
|---|---|---|---|---|---|---|---|---|
| 長瀬産 | 114,250円 | +2.8% | +2.1% | 2.36% | 13.51倍 | 1.10倍 |
|
電子材料・合成樹脂等の化学品専門商社首位。医薬中間体等も展開。傘下にバイオの旧林原も |
| メディパル | 297,050円 | +3.3% | -10.9% | 2.96% | 14.14倍 | 0.93倍 |
|
傘下に医薬品卸２位のメディセオ、日用品雑貨卸最大手のＰＡＬＴＡＣ。大型物流センター展開 |
| マクニカＨＤ | 308,200円 | +7.1% | +25.7% | 2.60% | 17.21倍 | 1.97倍 |
|
独立系の半導体商社としては国内トップ級。技術発掘力に強み。セキュリティ製品などを強化 |
| アルフレッサＨＤ | 241,400円 | +1.3% | -5.3% | 2.94% | 20.36倍 | 0.83倍 |
|
医薬品卸で国内首位。一般用医薬品卸を企業買収で拡充。全国展開目指す。医薬品等製造事業も |
| 岩谷産 | 196,950円 | +5.7% | +6.8% | 2.39% | 9.97倍 | 1.04倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。水素事業を柱へ育成中。２４年３月コスモＨＤを持分化 |
市場注目の銘柄
チャート関連のコラム
