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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 3,134 | 3,176 | 3,131 | 3,173 | +12 | +0.4% | 162,000 |
| 2024/08/20 | 3,170 | 3,180 | 3,141 | 3,161 | +20 | +0.6% | 160,000 |
| 2024/08/19 | 3,156 | 3,174 | 3,135 | 3,141 | -24 | -0.8% | 166,400 |
| 2024/08/16 | 3,161 | 3,188 | 3,138 | 3,165 | +74 | +2.4% | 175,700 |
| 2024/08/15 | 3,040 | 3,109 | 3,040 | 3,091 | +51 | +1.7% | 177,200 |
| 2024/08/14 | 3,010 | 3,067 | 3,007 | 3,040 | +9 | +0.3% | 187,100 |
| 2024/08/13 | 2,995.5 | 3,046 | 2,994.5 | 3,031 | +23 | +0.8% | 200,200 |
| 2024/08/09 | 3,030 | 3,083 | 2,947 | 3,008 | +57.5 | +1.9% | 430,100 |
| 2024/08/08 | 2,981.5 | 3,022 | 2,950 | 2,950.5 | -82.5 | -2.7% | 366,300 |
| 2024/08/07 | 3,015 | 3,109 | 2,927.5 | 3,033 | +4 | +0.1% | 524,500 |
| 2024/08/06 | 3,029 | 3,029 | 2,980 | 3,029 | +500 | +19.8% | 199,400 |
| 2024/08/05 | 2,857 | 2,864 | 2,500 | 2,529 | -479 | -15.9% | 631,000 |
| 2024/08/02 | 3,140 | 3,157 | 3,002 | 3,008 | -202 | -6.3% | 449,400 |
| 2024/08/01 | 3,256 | 3,272 | 3,192 | 3,210 | -108 | -3.3% | 257,200 |
| 2024/07/31 | 3,249 | 3,322 | 3,234 | 3,318 | +60 | +1.8% | 322,400 |
| 2024/07/30 | 3,275 | 3,285 | 3,258 | 3,258 | -25 | -0.8% | 236,200 |
| 2024/07/29 | 3,229 | 3,296 | 3,225 | 3,283 | +86 | +2.7% | 230,200 |
| 2024/07/26 | 3,188 | 3,221 | 3,170 | 3,197 | +9 | +0.3% | 206,100 |
| 2024/07/25 | 3,230 | 3,230 | 3,166 | 3,188 | -48 | -1.5% | 359,400 |
| 2024/07/24 | 3,248 | 3,262 | 3,215 | 3,236 | -25 | -0.8% | 236,000 |
| 2024/07/23 | 3,235 | 3,274 | 3,233 | 3,261 | +21 | +0.6% | 234,000 |
| 2024/07/22 | 3,279 | 3,286 | 3,239 | 3,240 | -43 | -1.3% | 183,200 |
| 2024/07/19 | 3,288 | 3,303 | 3,248 | 3,283 | -5 | -0.2% | 178,700 |
| 2024/07/18 | 3,308 | 3,355 | 3,285 | 3,288 | -49 | -1.5% | 193,300 |
| 2024/07/17 | 3,306 | 3,344 | 3,306 | 3,337 | +32 | +1% | 200,000 |
| 2024/07/16 | 3,292 | 3,332 | 3,275 | 3,305 | +29 | +0.9% | 242,100 |
| 2024/07/12 | 3,250 | 3,287 | 3,240 | 3,276 | +17 | +0.5% | 191,100 |
| 2024/07/11 | 3,273 | 3,290 | 3,252 | 3,259 | -2 | -0.1% | 233,500 |
| 2024/07/10 | 3,222 | 3,270 | 3,214 | 3,261 | +28 | +0.9% | 230,100 |
| 2024/07/09 | 3,209 | 3,242 | 3,193 | 3,233 | +23 | +0.7% | 225,100 |
| 2024/07/08 | 3,214 | 3,229 | 3,190 | 3,210 | -12 | -0.4% | 255,300 |
| 2024/07/05 | 3,254 | 3,261 | 3,206 | 3,222 | -32 | -1% | 231,400 |
| 2024/07/04 | 3,279 | 3,280 | 3,229 | 3,254 | +27 | +0.8% | 164,500 |
| 2024/07/03 | 3,228 | 3,228 | 3,202 | 3,227 | -1 | ±0% | 177,000 |
| 2024/07/02 | 3,215 | 3,229 | 3,178 | 3,228 | +8 | +0.2% | 266,500 |
| 2024/07/01 | 3,177 | 3,229 | 3,158 | 3,220 | +71 | +2.3% | 331,600 |
| 2024/06/28 | 3,193 | 3,194 | 3,128 | 3,149 | +26 | +0.8% | 377,900 |
| 2024/06/27 | 3,067 | 3,123 | 3,066 | 3,123 | +64 | +2.1% | 545,700 |
| 2024/06/26 | 3,029 | 3,061 | 3,026 | 3,059 | +30 | +1% | 220,800 |
| 2024/06/25 | 3,049 | 3,049 | 3,015 | 3,029 | -5 | -0.2% | 235,100 |
| 2024/06/24 | 3,031 | 3,052 | 3,014 | 3,034 | +21 | +0.7% | 186,900 |
| 2024/06/21 | 3,050 | 3,070 | 3,005 | 3,013 | -29 | -1% | 282,000 |
| 2024/06/20 | 3,008 | 3,054 | 3,008 | 3,042 | +34 | +1.1% | 259,200 |
| 2024/06/19 | 3,001 | 3,011 | 2,994 | 3,008 | +7 | +0.2% | 135,300 |
| 2024/06/18 | 3,000 | 3,013 | 2,986 | 3,001 | +4 | +0.1% | 131,400 |
| 2024/06/17 | 3,008 | 3,023 | 2,973 | 2,997 | -11 | -0.4% | 252,900 |
| 2024/06/14 | 2,937.5 | 3,013 | 2,934.5 | 3,008 | +70.5 | +2.4% | 259,800 |
| 2024/06/13 | 2,953 | 2,967.5 | 2,936 | 2,937.5 | -30.5 | -1% | 154,900 |
| 2024/06/12 | 2,949 | 2,999 | 2,938 | 2,968 | +21 | +0.7% | 170,700 |
| 2024/06/11 | 2,980 | 3,008 | 2,947 | 2,947 | -20.5 | -0.7% | 233,800 |
151～
200
件表示中 / 3673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 | 249,600円 | +4.4% | +15.1% | 3.61% | 9.67倍 | 0.67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 | 175,900円 | +1.1% | -32.2% | 3.98% | 10.46倍 | 1.26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 | 133,200円 | +6.4% | +10.0% | 2.44% | 5.68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 | 378,400円 | +3.3% | +3.8% | 2.77% | 10.61倍 | 0.82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 |
| ダイワボＨＤ | 229,500円 | +18.1% | +11.0% | 3.92% | 8.63倍 | 1.47倍 |
|
ダイワボウ情報システム（ＤＩＳ）が中核でＩＴ分野強化、サブスク「雷」育成。大和紡績は譲渡 |
市場注目の銘柄
チャート関連のコラム
