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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,448 | 1,462 | 1,439 | 1,442 | +8 | +0.6% | 248,000 |
| 2016/11/30 | 1,429 | 1,444 | 1,427 | 1,434 | +16 | +1.1% | 282,800 |
| 2016/11/29 | 1,403 | 1,421 | 1,394 | 1,418 | +3 | +0.2% | 249,600 |
| 2016/11/28 | 1,397 | 1,417 | 1,395 | 1,415 | +8 | +0.6% | 159,700 |
| 2016/11/25 | 1,399 | 1,417 | 1,388 | 1,407 | +9 | +0.6% | 210,500 |
| 2016/11/24 | 1,419 | 1,433 | 1,396 | 1,398 | -1 | -0.1% | 220,000 |
| 2016/11/22 | 1,395 | 1,400 | 1,392 | 1,399 | +3 | +0.2% | 187,000 |
| 2016/11/21 | 1,387 | 1,400 | 1,387 | 1,396 | +7 | +0.5% | 486,900 |
| 2016/11/18 | 1,399 | 1,404 | 1,380 | 1,389 | -2 | -0.1% | 504,900 |
| 2016/11/17 | 1,379 | 1,393 | 1,369 | 1,391 | +1 | +0.1% | 168,700 |
| 2016/11/16 | 1,373 | 1,390 | 1,369 | 1,390 | +21 | +1.5% | 242,700 |
| 2016/11/15 | 1,380 | 1,382 | 1,358 | 1,369 | -10 | -0.7% | 179,900 |
| 2016/11/14 | 1,356 | 1,379 | 1,345 | 1,379 | +43 | +3.2% | 149,500 |
| 2016/11/11 | 1,348 | 1,362 | 1,331 | 1,336 | +1 | +0.1% | 190,700 |
| 2016/11/10 | 1,346 | 1,346 | 1,313 | 1,335 | +109 | +8.9% | 199,100 |
| 2016/11/09 | 1,335 | 1,340 | 1,226 | 1,226 | -95 | -7.2% | 297,000 |
| 2016/11/08 | 1,298 | 1,323 | 1,298 | 1,321 | +12 | +0.9% | 85,800 |
| 2016/11/07 | 1,304 | 1,326 | 1,296 | 1,309 | +5 | +0.4% | 149,400 |
| 2016/11/04 | 1,301 | 1,310 | 1,289 | 1,304 | -16 | -1.2% | 142,600 |
| 2016/11/02 | 1,330 | 1,335 | 1,318 | 1,320 | -23 | -1.7% | 131,500 |
| 2016/11/01 | 1,349 | 1,349 | 1,330 | 1,343 | -2 | -0.1% | 123,000 |
| 2016/10/31 | 1,341 | 1,351 | 1,336 | 1,345 | -6 | -0.4% | 141,900 |
| 2016/10/28 | 1,354 | 1,357 | 1,340 | 1,351 | +18 | +1.4% | 260,100 |
| 2016/10/27 | 1,341 | 1,342 | 1,325 | 1,333 | -10 | -0.7% | 138,000 |
| 2016/10/26 | 1,329 | 1,344 | 1,327 | 1,343 | +6 | +0.4% | 140,700 |
| 2016/10/25 | 1,330 | 1,345 | 1,328 | 1,337 | +13 | +1% | 182,600 |
| 2016/10/24 | 1,313 | 1,327 | 1,307 | 1,324 | +11 | +0.8% | 152,100 |
| 2016/10/21 | 1,305 | 1,321 | 1,300 | 1,313 | +12 | +0.9% | 161,900 |
| 2016/10/20 | 1,288 | 1,301 | 1,284 | 1,301 | +9 | +0.7% | 159,700 |
| 2016/10/19 | 1,290 | 1,296 | 1,288 | 1,292 | +10 | +0.8% | 124,600 |
| 2016/10/18 | 1,267 | 1,288 | 1,263 | 1,282 | +15 | +1.2% | 121,400 |
| 2016/10/17 | 1,253 | 1,278 | 1,253 | 1,267 | +8 | +0.6% | 127,400 |
| 2016/10/14 | 1,253 | 1,264 | 1,250 | 1,259 | +1 | +0.1% | 121,900 |
| 2016/10/13 | 1,249 | 1,266 | 1,244 | 1,258 | +13 | +1% | 144,400 |
| 2016/10/12 | 1,253 | 1,267 | 1,244 | 1,245 | -25 | -2% | 147,200 |
| 2016/10/11 | 1,282 | 1,286 | 1,259 | 1,270 | +13 | +1% | 121,800 |
| 2016/10/07 | 1,251 | 1,257 | 1,244 | 1,257 | +4 | +0.3% | 111,200 |
| 2016/10/06 | 1,257 | 1,263 | 1,245 | 1,253 | -3 | -0.2% | 249,700 |
| 2016/10/05 | 1,245 | 1,258 | 1,235 | 1,256 | +10 | +0.8% | 238,800 |
| 2016/10/04 | 1,235 | 1,249 | 1,231 | 1,246 | +26 | +2.1% | 178,900 |
| 2016/10/03 | 1,223 | 1,234 | 1,219 | 1,220 | +13 | +1.1% | 155,000 |
| 2016/09/30 | 1,212 | 1,215 | 1,202 | 1,207 | -43 | -3.4% | 217,300 |
| 2016/09/29 | 1,229 | 1,252 | 1,223 | 1,250 | +33 | +2.7% | 188,700 |
| 2016/09/28 | 1,209 | 1,225 | 1,206 | 1,217 | -21 | -1.7% | 168,500 |
| 2016/09/27 | 1,207 | 1,238 | 1,200 | 1,238 | +15 | +1.2% | 206,600 |
| 2016/09/26 | 1,229 | 1,233 | 1,220 | 1,223 | -18 | -1.5% | 118,100 |
| 2016/09/23 | 1,245 | 1,247 | 1,229 | 1,241 | -4 | -0.3% | 233,100 |
| 2016/09/21 | 1,209 | 1,245 | 1,200 | 1,245 | +29 | +2.4% | 215,800 |
| 2016/09/20 | 1,169 | 1,228 | 1,166 | 1,216 | +52 | +4.5% | 405,100 |
| 2016/09/16 | 1,170 | 1,178 | 1,157 | 1,164 | -6 | -0.5% | 305,900 |
1951～
2000
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
