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 |
|---|---|---|---|---|---|---|---|
| 2026/03/02 | 1,212 | 1,236 | 1,200.5 | 1,234.3 | -4.3 | -0.3% | 1,116,000 |
| 2026/02/27 | 1,212 | 1,240 | 1,206.8 | 1,238.5 | +38.5 | +3.2% | 1,412,800 |
| 2026/02/26 | 1,212.8 | 1,216.5 | 1,198.8 | 1,200 | -10.3 | -0.8% | 978,800 |
| 2026/02/25 | 1,207 | 1,216.5 | 1,189 | 1,210.3 | +11.5 | +1% | 1,072,400 |
| 2026/02/24 | 1,180 | 1,207.3 | 1,167.8 | 1,198.8 | +23.5 | +2% | 993,200 |
| 2026/02/20 | 1,167.5 | 1,177.8 | 1,165 | 1,175.3 | -5.5 | -0.5% | 734,800 |
| 2026/02/19 | 1,165 | 1,181 | 1,163.3 | 1,180.8 | +20.5 | +1.8% | 786,000 |
| 2026/02/18 | 1,142.5 | 1,165.8 | 1,137.5 | 1,160.3 | +25.3 | +2.2% | 751,200 |
| 2026/02/17 | 1,131.3 | 1,149 | 1,128 | 1,135 | +1.3 | +0.1% | 943,600 |
| 2026/02/16 | 1,152.5 | 1,155.8 | 1,132.5 | 1,133.8 | -9.3 | -0.8% | 897,200 |
| 2026/02/13 | 1,166.5 | 1,176.8 | 1,139 | 1,143 | -33.8 | -2.9% | 1,124,800 |
| 2026/02/12 | 1,160 | 1,183.8 | 1,154.8 | 1,176.8 | +26 | +2.3% | 1,134,000 |
| 2026/02/10 | 1,133.5 | 1,158 | 1,130.5 | 1,150.8 | +19.5 | +1.7% | 1,274,400 |
| 2026/02/09 | 1,125 | 1,132.8 | 1,107.8 | 1,131.3 | +23.8 | +2.1% | 1,312,400 |
| 2026/02/06 | 1,078.8 | 1,113.5 | 1,075 | 1,107.5 | +24.8 | +2.3% | 1,555,200 |
| 2026/02/05 | 1,057.5 | 1,119.3 | 1,036 | 1,082.8 | +39.8 | +3.8% | 2,315,600 |
| 2026/02/04 | 1,039.3 | 1,050 | 1,032.5 | 1,043 | +9.8 | +0.9% | 907,200 |
| 2026/02/03 | 1,023 | 1,033.3 | 1,014.3 | 1,033.3 | +26 | +2.6% | 858,400 |
| 2026/02/02 | 1,018 | 1,029.8 | 1,003.3 | 1,007.3 | +4.5 | +0.4% | 962,000 |
| 2026/01/30 | 1,008.8 | 1,011.3 | 991.3 | 1,002.8 | -2.5 | -0.2% | 805,200 |
| 2026/01/29 | 998.8 | 1,007.3 | 987.5 | 1,005.3 | +7 | +0.7% | 713,200 |
| 2026/01/28 | 1,000 | 1,006.5 | 998.3 | 998.3 | -17.5 | -1.7% | 680,400 |
| 2026/01/27 | 1,000 | 1,022 | 994.5 | 1,015.8 | +4 | +0.4% | 1,011,600 |
| 2026/01/26 | 1,013.8 | 1,029.5 | 1,008 | 1,011.8 | -19.5 | -1.9% | 843,200 |
| 2026/01/23 | 1,037.3 | 1,037.3 | 1,027.3 | 1,031.3 | -2 | -0.2% | 802,400 |
| 2026/01/22 | 1,020.8 | 1,035 | 1,018.8 | 1,033.3 | +18.8 | +1.8% | 1,025,600 |
| 2026/01/21 | 1,013.3 | 1,019.3 | 1,006 | 1,014.5 | -16.3 | -1.6% | 1,132,800 |
| 2026/01/20 | 1,045.5 | 1,045.5 | 1,027.5 | 1,030.8 | -11.5 | -1.1% | 864,000 |
| 2026/01/19 | 1,068.8 | 1,069.5 | 1,027 | 1,042.3 | -28 | -2.6% | 1,004,000 |
| 2026/01/16 | 1,051.3 | 1,075.8 | 1,051.3 | 1,070.3 | +19.3 | +1.8% | 1,010,800 |
| 2026/01/15 | 1,038.8 | 1,055.3 | 1,038.8 | 1,051 | +4.8 | +0.5% | 936,400 |
| 2026/01/14 | 1,036.3 | 1,048.8 | 1,033.8 | 1,046.3 | +12.3 | +1.2% | 988,400 |
| 2026/01/13 | 1,036.3 | 1,045 | 1,023.8 | 1,034 | +27.8 | +2.8% | 1,086,000 |
| 2026/01/09 | 1,008 | 1,016.5 | 994.8 | 1,006.3 | -1.8 | -0.2% | 1,163,200 |
| 2026/01/08 | 1,006.3 | 1,018.3 | 1,001 | 1,008 | -1.5 | -0.1% | 851,200 |
| 2026/01/07 | 987.5 | 1,015.5 | 986.3 | 1,009.5 | +19.3 | +1.9% | 1,180,000 |
| 2026/01/06 | 979.5 | 995 | 979.5 | 990.3 | +12.8 | +1.3% | 817,200 |
| 2026/01/05 | 956.3 | 979.3 | 956.3 | 977.5 | +26.5 | +2.8% | 1,003,600 |
| 2025/12/30 | 955 | 958 | 951 | 951 | -8.3 | -0.9% | 504,800 |
| 2025/12/29 | 954 | 959.3 | 951.3 | 959.3 | +8 | +0.8% | 526,400 |
| 2025/12/26 | 953.8 | 960.5 | 948.8 | 951.3 | -1.5 | -0.2% | 504,800 |
| 2025/12/25 | 959.8 | 959.8 | 947 | 952.8 | +6.5 | +0.7% | 805,600 |
| 2025/12/24 | 964.8 | 967.3 | 942.5 | 946.3 | -20 | -2.1% | 957,600 |
| 2025/12/23 | 957.5 | 966.8 | 957.5 | 966.3 | +10.5 | +1.1% | 532,400 |
| 2025/12/22 | 957.5 | 963.5 | 954.5 | 955.8 | +5.5 | +0.6% | 618,400 |
| 2025/12/19 | 943 | 953.8 | 943 | 950.3 | +7.3 | +0.8% | 1,021,200 |
| 2025/12/18 | 941.3 | 948.8 | 938.8 | 943 | +2.8 | +0.3% | 532,800 |
| 2025/12/17 | 940.5 | 946.5 | 933.8 | 940.3 | -0.3 | ±0% | 691,200 |
| 2025/12/16 | 953.8 | 954.5 | 939 | 940.5 | -14.8 | -1.5% | 788,400 |
| 2025/12/15 | 942.3 | 960 | 939.8 | 955.3 | +13 | +1.4% | 928,400 |
101～
150
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
