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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 1,625 | 1,633 | 1,615 | 1,631 | +24 | +1.5% | 200,600 |
| 2017/02/14 | 1,626 | 1,631 | 1,607 | 1,607 | -12 | -0.7% | 218,800 |
| 2017/02/13 | 1,632 | 1,632 | 1,615 | 1,619 | -4 | -0.2% | 256,100 |
| 2017/02/10 | 1,622 | 1,645 | 1,614 | 1,623 | +34 | +2.1% | 375,800 |
| 2017/02/09 | 1,598 | 1,600 | 1,587 | 1,589 | -16 | -1% | 130,100 |
| 2017/02/08 | 1,581 | 1,608 | 1,579 | 1,605 | +22 | +1.4% | 162,600 |
| 2017/02/07 | 1,595 | 1,603 | 1,581 | 1,583 | -18 | -1.1% | 264,600 |
| 2017/02/06 | 1,585 | 1,636 | 1,582 | 1,601 | +54 | +3.5% | 292,500 |
| 2017/02/03 | 1,533 | 1,562 | 1,533 | 1,547 | +17 | +1.1% | 147,800 |
| 2017/02/02 | 1,544 | 1,560 | 1,528 | 1,530 | -28 | -1.8% | 143,100 |
| 2017/02/01 | 1,530 | 1,562 | 1,514 | 1,558 | +9 | +0.6% | 165,800 |
| 2017/01/31 | 1,548 | 1,557 | 1,540 | 1,549 | -22 | -1.4% | 95,000 |
| 2017/01/30 | 1,566 | 1,571 | 1,554 | 1,571 | -8 | -0.5% | 62,800 |
| 2017/01/27 | 1,585 | 1,587 | 1,570 | 1,579 | -1 | -0.1% | 93,600 |
| 2017/01/26 | 1,566 | 1,581 | 1,566 | 1,580 | +25 | +1.6% | 103,700 |
| 2017/01/25 | 1,549 | 1,564 | 1,548 | 1,555 | +30 | +2% | 106,600 |
| 2017/01/24 | 1,512 | 1,530 | 1,512 | 1,525 | +5 | +0.3% | 114,700 |
| 2017/01/23 | 1,520 | 1,530 | 1,505 | 1,520 | -23 | -1.5% | 86,400 |
| 2017/01/20 | 1,532 | 1,549 | 1,530 | 1,543 | +10 | +0.7% | 86,300 |
| 2017/01/19 | 1,530 | 1,539 | 1,521 | 1,533 | +18 | +1.2% | 110,100 |
| 2017/01/18 | 1,502 | 1,515 | 1,486 | 1,515 | +9 | +0.6% | 61,400 |
| 2017/01/17 | 1,522 | 1,527 | 1,506 | 1,506 | -20 | -1.3% | 92,000 |
| 2017/01/16 | 1,528 | 1,542 | 1,518 | 1,526 | -20 | -1.3% | 81,300 |
| 2017/01/13 | 1,524 | 1,547 | 1,523 | 1,546 | +19 | +1.2% | 111,300 |
| 2017/01/12 | 1,547 | 1,547 | 1,519 | 1,527 | -19 | -1.2% | 122,200 |
| 2017/01/11 | 1,548 | 1,548 | 1,536 | 1,546 | +11 | +0.7% | 88,000 |
| 2017/01/10 | 1,537 | 1,542 | 1,521 | 1,535 | -10 | -0.6% | 144,700 |
| 2017/01/06 | 1,538 | 1,547 | 1,534 | 1,545 | -4 | -0.3% | 92,700 |
| 2017/01/05 | 1,565 | 1,565 | 1,536 | 1,549 | -16 | -1% | 209,300 |
| 2017/01/04 | 1,529 | 1,568 | 1,525 | 1,565 | +37 | +2.4% | 165,900 |
| 2016/12/30 | 1,523 | 1,532 | 1,511 | 1,528 | -2 | -0.1% | 88,800 |
| 2016/12/29 | 1,537 | 1,537 | 1,519 | 1,530 | -7 | -0.5% | 139,100 |
| 2016/12/28 | 1,539 | 1,539 | 1,526 | 1,537 | +4 | +0.3% | 74,600 |
| 2016/12/27 | 1,528 | 1,542 | 1,528 | 1,533 | +7 | +0.5% | 86,500 |
| 2016/12/26 | 1,547 | 1,552 | 1,525 | 1,526 | -21 | -1.4% | 92,700 |
| 2016/12/22 | 1,528 | 1,549 | 1,521 | 1,547 | +22 | +1.4% | 187,000 |
| 2016/12/21 | 1,520 | 1,534 | 1,518 | 1,525 | +5 | +0.3% | 193,300 |
| 2016/12/20 | 1,522 | 1,522 | 1,505 | 1,520 | -9 | -0.6% | 188,700 |
| 2016/12/19 | 1,569 | 1,579 | 1,522 | 1,529 | ±0 | ±0% | 214,600 |
| 2016/12/16 | 1,524 | 1,534 | 1,515 | 1,529 | +5 | +0.3% | 214,200 |
| 2016/12/15 | 1,523 | 1,536 | 1,515 | 1,524 | -1 | -0.1% | 162,100 |
| 2016/12/14 | 1,530 | 1,530 | 1,508 | 1,525 | -3 | -0.2% | 113,200 |
| 2016/12/13 | 1,506 | 1,530 | 1,496 | 1,528 | +21 | +1.4% | 187,000 |
| 2016/12/12 | 1,522 | 1,522 | 1,496 | 1,507 | -18 | -1.2% | 178,900 |
| 2016/12/09 | 1,510 | 1,527 | 1,495 | 1,525 | +24 | +1.6% | 341,500 |
| 2016/12/08 | 1,499 | 1,501 | 1,475 | 1,501 | +27 | +1.8% | 252,000 |
| 2016/12/07 | 1,470 | 1,482 | 1,463 | 1,474 | +25 | +1.7% | 155,600 |
| 2016/12/06 | 1,450 | 1,457 | 1,438 | 1,449 | +21 | +1.5% | 214,200 |
| 2016/12/05 | 1,430 | 1,432 | 1,420 | 1,428 | -17 | -1.2% | 135,900 |
| 2016/12/02 | 1,438 | 1,464 | 1,436 | 1,445 | +3 | +0.2% | 167,800 |
1901～
1950
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
