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 |
|---|---|---|---|---|---|---|---|
| 2024/05/01 | 2,719 | 2,722 | 2,688.5 | 2,709 | -20.5 | -0.8% | 137,200 |
| 2024/04/30 | 2,714 | 2,739.5 | 2,693.5 | 2,729.5 | +45 | +1.7% | 341,900 |
| 2024/04/26 | 2,609.5 | 2,689.5 | 2,599.5 | 2,684.5 | +87.5 | +3.4% | 418,900 |
| 2024/04/25 | 2,626 | 2,628 | 2,594 | 2,597 | -35 | -1.3% | 251,700 |
| 2024/04/24 | 2,586 | 2,641.5 | 2,574 | 2,632 | +55 | +2.1% | 334,900 |
| 2024/04/23 | 2,600 | 2,600 | 2,558 | 2,577 | -30 | -1.2% | 208,100 |
| 2024/04/22 | 2,610 | 2,637 | 2,581 | 2,607 | +35.5 | +1.4% | 260,600 |
| 2024/04/19 | 2,605 | 2,616 | 2,540 | 2,571.5 | -31 | -1.2% | 231,100 |
| 2024/04/18 | 2,601 | 2,628 | 2,586 | 2,602.5 | +13 | +0.5% | 212,600 |
| 2024/04/17 | 2,649 | 2,658 | 2,585 | 2,589.5 | -32.5 | -1.2% | 223,300 |
| 2024/04/16 | 2,642.5 | 2,656.5 | 2,605.5 | 2,622 | -41 | -1.5% | 385,500 |
| 2024/04/15 | 2,638 | 2,669.5 | 2,620 | 2,663 | +29 | +1.1% | 191,200 |
| 2024/04/12 | 2,626.5 | 2,650 | 2,619.5 | 2,634 | +19.5 | +0.7% | 213,700 |
| 2024/04/11 | 2,609 | 2,623 | 2,600 | 2,614.5 | -20 | -0.8% | 238,200 |
| 2024/04/10 | 2,639.5 | 2,653 | 2,625 | 2,634.5 | -11 | -0.4% | 147,400 |
| 2024/04/09 | 2,635.5 | 2,657 | 2,617 | 2,645.5 | +28 | +1.1% | 287,200 |
| 2024/04/08 | 2,580 | 2,631.5 | 2,563.5 | 2,617.5 | +49 | +1.9% | 266,600 |
| 2024/04/05 | 2,542.5 | 2,568.5 | 2,530 | 2,568.5 | +24 | +0.9% | 265,300 |
| 2024/04/04 | 2,536.5 | 2,564 | 2,529 | 2,544.5 | +18.5 | +0.7% | 259,900 |
| 2024/04/03 | 2,511 | 2,552.5 | 2,493 | 2,526 | +14.5 | +0.6% | 241,300 |
| 2024/04/02 | 2,535 | 2,545.5 | 2,490 | 2,511.5 | -31 | -1.2% | 211,300 |
| 2024/04/01 | 2,560 | 2,572.5 | 2,530 | 2,542.5 | -11.5 | -0.5% | 164,800 |
| 2024/03/29 | 2,547.5 | 2,565.5 | 2,534.5 | 2,554 | +16.5 | +0.7% | 157,800 |
| 2024/03/28 | 2,556 | 2,571.5 | 2,525 | 2,537.5 | -79.5 | -3% | 294,100 |
| 2024/03/27 | 2,595.5 | 2,631 | 2,593.5 | 2,617 | +37 | +1.4% | 424,700 |
| 2024/03/26 | 2,623.5 | 2,624.5 | 2,579.5 | 2,580 | -27 | -1% | 295,700 |
| 2024/03/25 | 2,650 | 2,653 | 2,607 | 2,607 | -43 | -1.6% | 386,300 |
| 2024/03/22 | 2,676 | 2,676 | 2,633 | 2,650 | -13.5 | -0.5% | 263,200 |
| 2024/03/21 | 2,621 | 2,687 | 2,610.5 | 2,663.5 | +71 | +2.7% | 459,900 |
| 2024/03/19 | 2,573.5 | 2,609.5 | 2,573.5 | 2,592.5 | +19 | +0.7% | 311,100 |
| 2024/03/18 | 2,637.5 | 2,645 | 2,566 | 2,573.5 | -24 | -0.9% | 454,800 |
| 2024/03/15 | 2,460 | 2,605.5 | 2,460 | 2,597.5 | +137.5 | +5.6% | 701,600 |
| 2024/03/14 | 2,486 | 2,489 | 2,454 | 2,460 | -23.5 | -0.9% | 282,600 |
| 2024/03/13 | 2,499.5 | 2,505 | 2,472 | 2,483.5 | +15 | +0.6% | 314,600 |
| 2024/03/12 | 2,462 | 2,475 | 2,435.5 | 2,468.5 | -6.5 | -0.3% | 217,100 |
| 2024/03/11 | 2,463.5 | 2,481.5 | 2,453.5 | 2,475 | -1.5 | -0.1% | 246,000 |
| 2024/03/08 | 2,450 | 2,488 | 2,444 | 2,476.5 | +0.5 | ±0% | 264,500 |
| 2024/03/07 | 2,495.5 | 2,503 | 2,469 | 2,476 | -19 | -0.8% | 250,400 |
| 2024/03/06 | 2,484.5 | 2,504 | 2,470 | 2,495 | +16.5 | +0.7% | 268,900 |
| 2024/03/05 | 2,477 | 2,489 | 2,461 | 2,478.5 | +3.5 | +0.1% | 209,300 |
| 2024/03/04 | 2,494.5 | 2,500 | 2,471 | 2,475 | -22.5 | -0.9% | 255,700 |
| 2024/03/01 | 2,500 | 2,516 | 2,488 | 2,497.5 | +5.5 | +0.2% | 216,300 |
| 2024/02/29 | 2,490 | 2,501.5 | 2,478.5 | 2,492 | -4.5 | -0.2% | 264,900 |
| 2024/02/28 | 2,497.5 | 2,506 | 2,472.5 | 2,496.5 | +10 | +0.4% | 264,700 |
| 2024/02/27 | 2,489 | 2,520 | 2,477 | 2,486.5 | -8.5 | -0.3% | 237,100 |
| 2024/02/26 | 2,510 | 2,525 | 2,491 | 2,495 | +8.5 | +0.3% | 193,200 |
| 2024/02/22 | 2,469.5 | 2,491 | 2,467 | 2,486.5 | +21.5 | +0.9% | 307,600 |
| 2024/02/21 | 2,453.5 | 2,475 | 2,448.5 | 2,465 | +11.5 | +0.5% | 192,500 |
| 2024/02/20 | 2,476.5 | 2,482.5 | 2,448 | 2,453.5 | -12.5 | -0.5% | 224,200 |
| 2024/02/19 | 2,485 | 2,494 | 2,450.5 | 2,466 | -25 | -1% | 270,900 |
1～
50
件表示中 / 3447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 | 270,900円 | -1.4% | -10.8% | 2.95% | 13.70倍 | 0.80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。傘下にバイオの林原も |
| マクニカＨＤ | 672,100円 | +6.9% | +10.5% | 2.83% | 9.55倍 | 1.75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 |
| スズケン | 473,800円 | +3.1% | +5.3% | 1.69% | 12.69倍 | 0.86倍 |
|
医薬品卸３位。独立系。Ｍ＆Ａ等で全国に営業網。希少疾患・特殊薬など物流先行。医薬品製造も |
| ＰＡＬＴＡＣ | 476,000円 | +4.3% | +11.3% | 1.97% | 14.49倍 | 1.11倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 東邦ＨＤ | 390,400円 | +6.3% | +13.2% | 1.02% | 11.90倍 | 1.00倍 |
|
医薬品卸が中核の持株会社。医薬品卸業界４位。地場卸買収で全国展開。調剤薬局、医薬製造も |
市場注目の銘柄
チャート関連のコラム
