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 |
|---|---|---|---|---|---|---|---|
| 2025/03/05 | 2,773.5 | 2,782 | 2,755 | 2,773.5 | +13.5 | +0.5% | 184,900 |
| 2025/03/04 | 2,770 | 2,780 | 2,733 | 2,760 | -10 | -0.4% | 164,400 |
| 2025/03/03 | 2,775 | 2,787 | 2,756.5 | 2,770 | +21.5 | +0.8% | 177,300 |
| 2025/02/28 | 2,753.5 | 2,761 | 2,735 | 2,748.5 | -9 | -0.3% | 365,600 |
| 2025/02/27 | 2,756.5 | 2,762.5 | 2,741.5 | 2,757.5 | +10 | +0.4% | 146,400 |
| 2025/02/26 | 2,751 | 2,756.5 | 2,710 | 2,747.5 | -19 | -0.7% | 178,000 |
| 2025/02/25 | 2,735 | 2,776 | 2,725.5 | 2,766.5 | +26 | +0.9% | 278,200 |
| 2025/02/21 | 2,731 | 2,763 | 2,725.5 | 2,740.5 | +9.5 | +0.3% | 222,600 |
| 2025/02/20 | 2,745 | 2,753 | 2,716 | 2,731 | -18 | -0.7% | 271,600 |
| 2025/02/19 | 2,758 | 2,780.5 | 2,742.5 | 2,749 | -10 | -0.4% | 205,100 |
| 2025/02/18 | 2,766 | 2,778.5 | 2,750 | 2,759 | -13.5 | -0.5% | 139,800 |
| 2025/02/17 | 2,793 | 2,809 | 2,772.5 | 2,772.5 | -26 | -0.9% | 116,500 |
| 2025/02/14 | 2,820 | 2,820 | 2,793.5 | 2,798.5 | -24 | -0.9% | 143,700 |
| 2025/02/13 | 2,828 | 2,828 | 2,803.5 | 2,822.5 | +10.5 | +0.4% | 174,200 |
| 2025/02/12 | 2,832 | 2,846.5 | 2,791 | 2,812 | +12 | +0.4% | 253,700 |
| 2025/02/10 | 2,790 | 2,807 | 2,760.5 | 2,800 | +6.5 | +0.2% | 282,300 |
| 2025/02/07 | 2,875.5 | 2,875.5 | 2,783 | 2,793.5 | -127.5 | -4.4% | 847,600 |
| 2025/02/06 | 2,921 | 2,945.5 | 2,901.5 | 2,921 | +34.5 | +1.2% | 274,900 |
| 2025/02/05 | 2,865 | 2,887 | 2,865 | 2,886.5 | +25.5 | +0.9% | 217,200 |
| 2025/02/04 | 2,899 | 2,908.5 | 2,856 | 2,861 | -18 | -0.6% | 215,100 |
| 2025/02/03 | 2,915 | 2,917 | 2,861.5 | 2,879 | -42 | -1.4% | 328,100 |
| 2025/01/31 | 2,939.5 | 2,939.5 | 2,915 | 2,921 | -18 | -0.6% | 221,000 |
| 2025/01/30 | 2,938.5 | 2,944 | 2,921 | 2,939 | +0.5 | ±0% | 152,700 |
| 2025/01/29 | 2,912 | 2,944.5 | 2,912 | 2,938.5 | +30 | +1% | 152,200 |
| 2025/01/28 | 2,930 | 2,944 | 2,907.5 | 2,908.5 | -55 | -1.9% | 208,900 |
| 2025/01/27 | 2,972 | 2,995.5 | 2,951.5 | 2,963.5 | +37 | +1.3% | 285,900 |
| 2025/01/24 | 2,968.5 | 2,969 | 2,926.5 | 2,926.5 | -20 | -0.7% | 341,700 |
| 2025/01/23 | 2,920 | 2,949.5 | 2,908 | 2,946.5 | +13.5 | +0.5% | 321,000 |
| 2025/01/22 | 2,928 | 2,943.5 | 2,919.5 | 2,933 | +8 | +0.3% | 318,800 |
| 2025/01/21 | 2,929 | 2,935.5 | 2,904.5 | 2,925 | +14 | +0.5% | 298,500 |
| 2025/01/20 | 2,900 | 2,930 | 2,897.5 | 2,911 | +20.5 | +0.7% | 383,700 |
| 2025/01/17 | 2,864.5 | 2,905 | 2,848.5 | 2,890.5 | -9.5 | -0.3% | 515,200 |
| 2025/01/16 | 2,929.5 | 2,939.5 | 2,896 | 2,900 | -15.5 | -0.5% | 203,900 |
| 2025/01/15 | 2,923.5 | 2,944.5 | 2,908.5 | 2,915.5 | -8 | -0.3% | 207,600 |
| 2025/01/14 | 2,993.5 | 3,004 | 2,909.5 | 2,923.5 | -72.5 | -2.4% | 225,400 |
| 2025/01/10 | 3,000 | 3,032 | 2,995.5 | 2,996 | -18 | -0.6% | 256,100 |
| 2025/01/09 | 3,095 | 3,095 | 3,014 | 3,014 | -96 | -3.1% | 242,100 |
| 2025/01/08 | 3,103 | 3,126 | 3,098 | 3,110 | -25 | -0.8% | 340,100 |
| 2025/01/07 | 3,150 | 3,155 | 3,097 | 3,135 | -27 | -0.9% | 282,200 |
| 2025/01/06 | 3,251 | 3,251 | 3,159 | 3,162 | -63 | -2% | 215,100 |
| 2024/12/30 | 3,238 | 3,268 | 3,221 | 3,225 | -14 | -0.4% | 541,100 |
| 2024/12/27 | 3,245 | 3,262 | 3,229 | 3,239 | +21 | +0.7% | 410,400 |
| 2024/12/26 | 3,172 | 3,227 | 3,172 | 3,218 | +36 | +1.1% | 293,900 |
| 2024/12/25 | 3,193 | 3,193 | 3,151 | 3,182 | +2 | +0.1% | 219,800 |
| 2024/12/24 | 3,160 | 3,193 | 3,147 | 3,180 | +22 | +0.7% | 140,000 |
| 2024/12/23 | 3,152 | 3,180 | 3,150 | 3,158 | +7 | +0.2% | 158,000 |
| 2024/12/20 | 3,148 | 3,158 | 3,110 | 3,151 | +1 | ±0% | 540,500 |
| 2024/12/19 | 3,120 | 3,171 | 3,102 | 3,150 | -3 | -0.1% | 143,300 |
| 2024/12/18 | 3,156 | 3,166 | 3,128 | 3,153 | -3 | -0.1% | 157,300 |
| 2024/12/17 | 3,188 | 3,199 | 3,156 | 3,156 | -15 | -0.5% | 138,600 |
51～
100
件表示中 / 3702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 | 271,000円 | +1.1% | +0.3% | 3.51% | 9.33倍 | 0.74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 |
| 東邦ＨＤ | 476,100円 | +3.5% | +9.1% | 1.89% | 18.98倍 | 1.16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 |
| 岩谷産 | 145,900円 | +6.1% | +2.6% | 3.22% | 6.88倍 | 0.87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 |
| マクニカＨＤ | 171,200円 | +1.5% | +3.2% | 4.09% | 11.31倍 | 1.21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 |
| 三菱食品 | 632,000円 | - | - | 0.00% | - | 1.26倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
