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 |
|---|---|---|---|---|---|---|---|
| 2024/04/15 | 2,638 | 2,669.5 | 2,620 | 2,663 | +29 | +1.1% | 191,200 |
| 2024/04/12 | 2,626.5 | 2,650 | 2,619.5 | 2,634 | +19.5 | +0.7% | 213,700 |
| 2024/04/11 | 2,609 | 2,623 | 2,600 | 2,614.5 | -20 | -0.8% | 238,200 |
| 2024/04/10 | 2,639.5 | 2,653 | 2,625 | 2,634.5 | -11 | -0.4% | 147,400 |
| 2024/04/09 | 2,635.5 | 2,657 | 2,617 | 2,645.5 | +28 | +1.1% | 287,200 |
| 2024/04/08 | 2,580 | 2,631.5 | 2,563.5 | 2,617.5 | +49 | +1.9% | 266,600 |
| 2024/04/05 | 2,542.5 | 2,568.5 | 2,530 | 2,568.5 | +24 | +0.9% | 265,300 |
| 2024/04/04 | 2,536.5 | 2,564 | 2,529 | 2,544.5 | +18.5 | +0.7% | 259,900 |
| 2024/04/03 | 2,511 | 2,552.5 | 2,493 | 2,526 | +14.5 | +0.6% | 241,300 |
| 2024/04/02 | 2,535 | 2,545.5 | 2,490 | 2,511.5 | -31 | -1.2% | 211,300 |
| 2024/04/01 | 2,560 | 2,572.5 | 2,530 | 2,542.5 | -11.5 | -0.5% | 164,800 |
| 2024/03/29 | 2,547.5 | 2,565.5 | 2,534.5 | 2,554 | +16.5 | +0.7% | 157,800 |
| 2024/03/28 | 2,556 | 2,571.5 | 2,525 | 2,537.5 | -79.5 | -3% | 294,100 |
| 2024/03/27 | 2,595.5 | 2,631 | 2,593.5 | 2,617 | +37 | +1.4% | 424,700 |
| 2024/03/26 | 2,623.5 | 2,624.5 | 2,579.5 | 2,580 | -27 | -1% | 295,700 |
| 2024/03/25 | 2,650 | 2,653 | 2,607 | 2,607 | -43 | -1.6% | 386,300 |
| 2024/03/22 | 2,676 | 2,676 | 2,633 | 2,650 | -13.5 | -0.5% | 263,200 |
| 2024/03/21 | 2,621 | 2,687 | 2,610.5 | 2,663.5 | +71 | +2.7% | 459,900 |
| 2024/03/19 | 2,573.5 | 2,609.5 | 2,573.5 | 2,592.5 | +19 | +0.7% | 311,100 |
| 2024/03/18 | 2,637.5 | 2,645 | 2,566 | 2,573.5 | -24 | -0.9% | 454,800 |
| 2024/03/15 | 2,460 | 2,605.5 | 2,460 | 2,597.5 | +137.5 | +5.6% | 701,600 |
| 2024/03/14 | 2,486 | 2,489 | 2,454 | 2,460 | -23.5 | -0.9% | 282,600 |
| 2024/03/13 | 2,499.5 | 2,505 | 2,472 | 2,483.5 | +15 | +0.6% | 314,600 |
| 2024/03/12 | 2,462 | 2,475 | 2,435.5 | 2,468.5 | -6.5 | -0.3% | 217,100 |
| 2024/03/11 | 2,463.5 | 2,481.5 | 2,453.5 | 2,475 | -1.5 | -0.1% | 246,000 |
| 2024/03/08 | 2,450 | 2,488 | 2,444 | 2,476.5 | +0.5 | ±0% | 264,500 |
| 2024/03/07 | 2,495.5 | 2,503 | 2,469 | 2,476 | -19 | -0.8% | 250,400 |
| 2024/03/06 | 2,484.5 | 2,504 | 2,470 | 2,495 | +16.5 | +0.7% | 268,900 |
| 2024/03/05 | 2,477 | 2,489 | 2,461 | 2,478.5 | +3.5 | +0.1% | 209,300 |
| 2024/03/04 | 2,494.5 | 2,500 | 2,471 | 2,475 | -22.5 | -0.9% | 255,700 |
| 2024/03/01 | 2,500 | 2,516 | 2,488 | 2,497.5 | +5.5 | +0.2% | 216,300 |
| 2024/02/29 | 2,490 | 2,501.5 | 2,478.5 | 2,492 | -4.5 | -0.2% | 264,900 |
| 2024/02/28 | 2,497.5 | 2,506 | 2,472.5 | 2,496.5 | +10 | +0.4% | 264,700 |
| 2024/02/27 | 2,489 | 2,520 | 2,477 | 2,486.5 | -8.5 | -0.3% | 237,100 |
| 2024/02/26 | 2,510 | 2,525 | 2,491 | 2,495 | +8.5 | +0.3% | 193,200 |
| 2024/02/22 | 2,469.5 | 2,491 | 2,467 | 2,486.5 | +21.5 | +0.9% | 307,600 |
| 2024/02/21 | 2,453.5 | 2,475 | 2,448.5 | 2,465 | +11.5 | +0.5% | 192,500 |
| 2024/02/20 | 2,476.5 | 2,482.5 | 2,448 | 2,453.5 | -12.5 | -0.5% | 224,200 |
| 2024/02/19 | 2,485 | 2,494 | 2,450.5 | 2,466 | -25 | -1% | 270,900 |
| 2024/02/16 | 2,450.5 | 2,503.5 | 2,450 | 2,491 | +57 | +2.3% | 239,200 |
| 2024/02/15 | 2,450 | 2,455.5 | 2,411 | 2,434 | -2.5 | -0.1% | 196,000 |
| 2024/02/14 | 2,476 | 2,480 | 2,430 | 2,436.5 | -55.5 | -2.2% | 202,800 |
| 2024/02/13 | 2,420 | 2,497.5 | 2,416.5 | 2,492 | +92 | +3.8% | 436,000 |
| 2024/02/09 | 2,427 | 2,427.5 | 2,397 | 2,400 | -36.5 | -1.5% | 420,300 |
| 2024/02/08 | 2,405.5 | 2,445.5 | 2,394.5 | 2,436.5 | +30 | +1.2% | 400,000 |
| 2024/02/07 | 2,392.5 | 2,438.5 | 2,392.5 | 2,406.5 | +6.5 | +0.3% | 329,700 |
| 2024/02/06 | 2,400 | 2,429 | 2,393.5 | 2,400 | ±0 | ±0% | 299,200 |
| 2024/02/05 | 2,415 | 2,415 | 2,398 | 2,400 | ±0 | ±0% | 221,400 |
| 2024/02/02 | 2,400 | 2,409.5 | 2,387.5 | 2,400 | +2 | +0.1% | 185,800 |
| 2024/02/01 | 2,411.5 | 2,412.5 | 2,389 | 2,398 | -25.5 | -1.1% | 234,800 |
151～
200
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
