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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,729 | 1,745 | 1,728 | 1,743 | +14 | +0.8% | 107,800 |
| 2017/07/10 | 1,734 | 1,743 | 1,728 | 1,729 | +4 | +0.2% | 113,300 |
| 2017/07/07 | 1,711 | 1,736 | 1,710 | 1,725 | -5 | -0.3% | 171,900 |
| 2017/07/06 | 1,746 | 1,746 | 1,724 | 1,730 | -12 | -0.7% | 194,000 |
| 2017/07/05 | 1,730 | 1,742 | 1,722 | 1,742 | +21 | +1.2% | 186,000 |
| 2017/07/04 | 1,730 | 1,732 | 1,712 | 1,721 | +7 | +0.4% | 245,500 |
| 2017/07/03 | 1,720 | 1,729 | 1,712 | 1,714 | +5 | +0.3% | 152,100 |
| 2017/06/30 | 1,708 | 1,720 | 1,704 | 1,709 | -5 | -0.3% | 273,400 |
| 2017/06/29 | 1,712 | 1,717 | 1,703 | 1,714 | +21 | +1.2% | 210,500 |
| 2017/06/28 | 1,677 | 1,705 | 1,676 | 1,693 | +14 | +0.8% | 233,800 |
| 2017/06/27 | 1,661 | 1,682 | 1,661 | 1,679 | +17 | +1% | 216,000 |
| 2017/06/26 | 1,675 | 1,679 | 1,662 | 1,662 | -6 | -0.4% | 112,000 |
| 2017/06/23 | 1,663 | 1,675 | 1,662 | 1,668 | +11 | +0.7% | 182,500 |
| 2017/06/22 | 1,649 | 1,659 | 1,637 | 1,657 | +10 | +0.6% | 170,000 |
| 2017/06/21 | 1,649 | 1,658 | 1,642 | 1,647 | -15 | -0.9% | 186,500 |
| 2017/06/20 | 1,649 | 1,664 | 1,643 | 1,662 | +19 | +1.2% | 271,100 |
| 2017/06/19 | 1,640 | 1,651 | 1,635 | 1,643 | +10 | +0.6% | 204,400 |
| 2017/06/16 | 1,626 | 1,640 | 1,622 | 1,633 | +15 | +0.9% | 530,700 |
| 2017/06/15 | 1,618 | 1,633 | 1,612 | 1,618 | -3 | -0.2% | 220,700 |
| 2017/06/14 | 1,632 | 1,638 | 1,621 | 1,621 | -3 | -0.2% | 235,200 |
| 2017/06/13 | 1,620 | 1,634 | 1,615 | 1,624 | +10 | +0.6% | 174,000 |
| 2017/06/12 | 1,609 | 1,626 | 1,609 | 1,614 | -5 | -0.3% | 191,200 |
| 2017/06/09 | 1,607 | 1,625 | 1,601 | 1,619 | +8 | +0.5% | 262,600 |
| 2017/06/08 | 1,609 | 1,619 | 1,602 | 1,611 | +2 | +0.1% | 202,600 |
| 2017/06/07 | 1,604 | 1,621 | 1,604 | 1,609 | +14 | +0.9% | 191,100 |
| 2017/06/06 | 1,633 | 1,633 | 1,595 | 1,595 | -25 | -1.5% | 173,800 |
| 2017/06/05 | 1,631 | 1,633 | 1,617 | 1,620 | -19 | -1.2% | 181,000 |
| 2017/06/02 | 1,626 | 1,645 | 1,626 | 1,639 | +17 | +1% | 312,000 |
| 2017/06/01 | 1,575 | 1,622 | 1,575 | 1,622 | +42 | +2.7% | 331,100 |
| 2017/05/31 | 1,542 | 1,585 | 1,531 | 1,580 | +4 | +0.3% | 268,300 |
| 2017/05/30 | 1,567 | 1,582 | 1,556 | 1,576 | +10 | +0.6% | 166,100 |
| 2017/05/29 | 1,573 | 1,583 | 1,566 | 1,566 | -5 | -0.3% | 127,000 |
| 2017/05/26 | 1,588 | 1,594 | 1,571 | 1,571 | -8 | -0.5% | 162,100 |
| 2017/05/25 | 1,584 | 1,589 | 1,577 | 1,579 | -9 | -0.6% | 193,700 |
| 2017/05/24 | 1,585 | 1,591 | 1,578 | 1,588 | +21 | +1.3% | 253,000 |
| 2017/05/23 | 1,575 | 1,580 | 1,564 | 1,567 | -9 | -0.6% | 120,700 |
| 2017/05/22 | 1,575 | 1,598 | 1,569 | 1,576 | +4 | +0.3% | 113,700 |
| 2017/05/19 | 1,559 | 1,575 | 1,551 | 1,572 | +12 | +0.8% | 208,600 |
| 2017/05/18 | 1,571 | 1,571 | 1,557 | 1,560 | -27 | -1.7% | 194,900 |
| 2017/05/17 | 1,594 | 1,597 | 1,587 | 1,587 | -7 | -0.4% | 187,200 |
| 2017/05/16 | 1,587 | 1,597 | 1,584 | 1,594 | +11 | +0.7% | 194,100 |
| 2017/05/15 | 1,602 | 1,602 | 1,579 | 1,583 | -33 | -2% | 234,400 |
| 2017/05/12 | 1,616 | 1,623 | 1,611 | 1,616 | -1 | -0.1% | 184,300 |
| 2017/05/11 | 1,623 | 1,627 | 1,610 | 1,617 | +3 | +0.2% | 221,600 |
| 2017/05/10 | 1,600 | 1,617 | 1,594 | 1,614 | +18 | +1.1% | 390,500 |
| 2017/05/09 | 1,612 | 1,613 | 1,577 | 1,596 | -31 | -1.9% | 456,200 |
| 2017/05/08 | 1,658 | 1,658 | 1,617 | 1,627 | -32 | -1.9% | 626,300 |
| 2017/05/02 | 1,646 | 1,667 | 1,637 | 1,659 | +24 | +1.5% | 207,300 |
| 2017/05/01 | 1,615 | 1,638 | 1,609 | 1,635 | +20 | +1.2% | 206,000 |
| 2017/04/28 | 1,614 | 1,624 | 1,611 | 1,615 | -9 | -0.6% | 228,200 |
1901～
1950
件表示中 / 3686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 | 242,200円 | +4.4% | +15.1% | 3.72% | 9.38倍 | 0.65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 |
| マクニカＨＤ | 188,900円 | +1.1% | -32.2% | 3.71% | 11.23倍 | 1.36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 |
| 岩谷産 | 133,000円 | +6.4% | +10.0% | 2.44% | 5.67倍 | 0.82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 |
| ＰＡＬＴＡＣ | 385,700円 | +3.3% | +3.8% | 2.72% | 10.81倍 | 0.83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 |
| 三菱食品 | 527,000円 | +2.6% | +5.1% | 3.51% | 10.03倍 | 1.09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
