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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 1,826 | 1,837 | 1,795 | 1,797 | -4 | -0.2% | 153,100 |
| 2018/07/17 | 1,771 | 1,820 | 1,771 | 1,801 | +35 | +2% | 230,600 |
| 2018/07/13 | 1,751 | 1,771 | 1,746 | 1,766 | +31 | +1.8% | 158,300 |
| 2018/07/12 | 1,749 | 1,759 | 1,723 | 1,735 | +1 | +0.1% | 211,700 |
| 2018/07/11 | 1,750 | 1,758 | 1,726 | 1,734 | -8 | -0.5% | 200,500 |
| 2018/07/10 | 1,752 | 1,770 | 1,742 | 1,742 | ±0 | ±0% | 273,900 |
| 2018/07/09 | 1,714 | 1,750 | 1,709 | 1,742 | +67 | +4% | 249,700 |
| 2018/07/06 | 1,659 | 1,683 | 1,659 | 1,675 | +21 | +1.3% | 134,600 |
| 2018/07/05 | 1,677 | 1,679 | 1,651 | 1,654 | -30 | -1.8% | 133,900 |
| 2018/07/04 | 1,671 | 1,691 | 1,671 | 1,684 | -3 | -0.2% | 129,600 |
| 2018/07/03 | 1,700 | 1,709 | 1,674 | 1,687 | -4 | -0.2% | 188,300 |
| 2018/07/02 | 1,730 | 1,733 | 1,689 | 1,691 | -41 | -2.4% | 173,200 |
| 2018/06/29 | 1,736 | 1,739 | 1,712 | 1,732 | -5 | -0.3% | 205,100 |
| 2018/06/28 | 1,738 | 1,742 | 1,715 | 1,737 | -9 | -0.5% | 174,500 |
| 2018/06/27 | 1,762 | 1,762 | 1,728 | 1,746 | -19 | -1.1% | 145,900 |
| 2018/06/26 | 1,726 | 1,768 | 1,723 | 1,765 | +24 | +1.4% | 146,300 |
| 2018/06/25 | 1,757 | 1,767 | 1,739 | 1,741 | -6 | -0.3% | 161,400 |
| 2018/06/22 | 1,739 | 1,747 | 1,732 | 1,747 | -8 | -0.5% | 244,400 |
| 2018/06/21 | 1,782 | 1,791 | 1,753 | 1,755 | -35 | -2% | 149,300 |
| 2018/06/20 | 1,808 | 1,809 | 1,761 | 1,790 | -10 | -0.6% | 153,400 |
| 2018/06/19 | 1,825 | 1,837 | 1,800 | 1,800 | -38 | -2.1% | 134,600 |
| 2018/06/18 | 1,860 | 1,861 | 1,832 | 1,838 | -33 | -1.8% | 120,500 |
| 2018/06/15 | 1,900 | 1,900 | 1,868 | 1,871 | -1 | -0.1% | 157,300 |
| 2018/06/14 | 1,887 | 1,887 | 1,871 | 1,872 | -22 | -1.2% | 150,700 |
| 2018/06/13 | 1,886 | 1,899 | 1,881 | 1,894 | +13 | +0.7% | 120,100 |
| 2018/06/12 | 1,887 | 1,891 | 1,868 | 1,881 | +4 | +0.2% | 139,300 |
| 2018/06/11 | 1,870 | 1,888 | 1,866 | 1,877 | +9 | +0.5% | 73,200 |
| 2018/06/08 | 1,876 | 1,886 | 1,867 | 1,868 | -17 | -0.9% | 163,600 |
| 2018/06/07 | 1,873 | 1,895 | 1,873 | 1,885 | +22 | +1.2% | 101,900 |
| 2018/06/06 | 1,863 | 1,871 | 1,849 | 1,863 | -7 | -0.4% | 131,200 |
| 2018/06/05 | 1,856 | 1,883 | 1,836 | 1,870 | +19 | +1% | 151,300 |
| 2018/06/04 | 1,829 | 1,858 | 1,824 | 1,851 | +49 | +2.7% | 173,700 |
| 2018/06/01 | 1,800 | 1,808 | 1,779 | 1,802 | -15 | -0.8% | 227,300 |
| 2018/05/31 | 1,825 | 1,825 | 1,804 | 1,817 | +3 | +0.2% | 318,100 |
| 2018/05/30 | 1,820 | 1,826 | 1,807 | 1,814 | -43 | -2.3% | 152,900 |
| 2018/05/29 | 1,870 | 1,874 | 1,846 | 1,857 | -12 | -0.6% | 103,200 |
| 2018/05/28 | 1,867 | 1,875 | 1,862 | 1,869 | -10 | -0.5% | 65,400 |
| 2018/05/25 | 1,885 | 1,903 | 1,868 | 1,879 | -31 | -1.6% | 164,300 |
| 2018/05/24 | 1,926 | 1,926 | 1,906 | 1,910 | -16 | -0.8% | 179,300 |
| 2018/05/23 | 1,938 | 1,951 | 1,918 | 1,926 | -18 | -0.9% | 176,300 |
| 2018/05/22 | 1,940 | 1,948 | 1,929 | 1,944 | +4 | +0.2% | 131,000 |
| 2018/05/21 | 1,945 | 1,950 | 1,931 | 1,940 | -13 | -0.7% | 128,200 |
| 2018/05/18 | 1,955 | 1,960 | 1,937 | 1,953 | -4 | -0.2% | 92,000 |
| 2018/05/17 | 1,949 | 1,961 | 1,930 | 1,957 | +14 | +0.7% | 112,800 |
| 2018/05/16 | 1,958 | 1,958 | 1,937 | 1,943 | -32 | -1.6% | 181,300 |
| 2018/05/15 | 1,960 | 1,986 | 1,957 | 1,975 | +19 | +1% | 160,200 |
| 2018/05/14 | 1,976 | 1,979 | 1,925 | 1,956 | -32 | -1.6% | 263,500 |
| 2018/05/11 | 1,957 | 1,988 | 1,953 | 1,988 | +27 | +1.4% | 177,000 |
| 2018/05/10 | 1,954 | 1,966 | 1,945 | 1,961 | +9 | +0.5% | 150,600 |
| 2018/05/09 | 1,947 | 1,963 | 1,939 | 1,952 | +5 | +0.3% | 198,400 |
1551～
1600
件表示中 / 3586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 | 318,700円 | +4.4% | +15.1% | 2.82% | 12.35倍 | 0.85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 |
| 岩谷産 | 187,600円 | +6.4% | +10.0% | 1.73% | 8.00倍 | 1.16倍 |
|
産業・家庭用ガス専門商社。ＬＰガス首位。合成樹脂、鉱物原料等も。水素事業を次の柱に育成 |
| スズケン | 493,600円 | +0.2% | -10.6% | 2.03% | 10.92倍 | 0.85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 |
| 東邦ＨＤ | 440,000円 | +1.0% | -7.7% | 1.48% | 22.84倍 | 1.09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 |
| マクニカＨＤ | 178,400円 | +1.1% | -32.2% | 3.92% | 10.67倍 | 1.29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 |
市場注目の銘柄
チャート関連のコラム
