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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,131 | 1,137 | 1,122 | 1,136 | -5 | -0.4% | 105,100 |
| 2016/07/04 | 1,123 | 1,142 | 1,116 | 1,141 | +3 | +0.3% | 111,600 |
| 2016/07/01 | 1,123 | 1,148 | 1,123 | 1,138 | +14 | +1.2% | 199,400 |
| 2016/06/30 | 1,140 | 1,152 | 1,123 | 1,124 | +13 | +1.2% | 344,000 |
| 2016/06/29 | 1,105 | 1,116 | 1,093 | 1,111 | +16 | +1.5% | 175,200 |
| 2016/06/28 | 1,080 | 1,102 | 1,066 | 1,095 | +3 | +0.3% | 239,700 |
| 2016/06/27 | 1,106 | 1,117 | 1,082 | 1,092 | +12 | +1.1% | 201,700 |
| 2016/06/24 | 1,179 | 1,189 | 1,071 | 1,080 | -88 | -7.5% | 490,500 |
| 2016/06/23 | 1,160 | 1,172 | 1,156 | 1,168 | +15 | +1.3% | 149,500 |
| 2016/06/22 | 1,164 | 1,165 | 1,146 | 1,153 | -13 | -1.1% | 164,900 |
| 2016/06/21 | 1,153 | 1,172 | 1,126 | 1,166 | +11 | +1% | 318,400 |
| 2016/06/20 | 1,155 | 1,166 | 1,151 | 1,155 | +23 | +2% | 266,600 |
| 2016/06/17 | 1,143 | 1,159 | 1,129 | 1,132 | +5 | +0.4% | 472,500 |
| 2016/06/16 | 1,167 | 1,167 | 1,122 | 1,127 | -40 | -3.4% | 246,400 |
| 2016/06/15 | 1,152 | 1,175 | 1,146 | 1,167 | +10 | +0.9% | 188,200 |
| 2016/06/14 | 1,166 | 1,170 | 1,147 | 1,157 | -10 | -0.9% | 240,600 |
| 2016/06/13 | 1,194 | 1,194 | 1,167 | 1,167 | -55 | -4.5% | 191,100 |
| 2016/06/10 | 1,234 | 1,234 | 1,213 | 1,222 | -11 | -0.9% | 277,600 |
| 2016/06/09 | 1,239 | 1,247 | 1,226 | 1,233 | -21 | -1.7% | 161,600 |
| 2016/06/08 | 1,243 | 1,259 | 1,236 | 1,254 | +11 | +0.9% | 174,000 |
| 2016/06/07 | 1,230 | 1,245 | 1,228 | 1,243 | +18 | +1.5% | 157,900 |
| 2016/06/06 | 1,218 | 1,225 | 1,193 | 1,225 | -17 | -1.4% | 196,700 |
| 2016/06/03 | 1,242 | 1,265 | 1,234 | 1,242 | +1 | +0.1% | 321,800 |
| 2016/06/02 | 1,243 | 1,254 | 1,232 | 1,241 | -17 | -1.4% | 372,500 |
| 2016/06/01 | 1,257 | 1,270 | 1,251 | 1,258 | -5 | -0.4% | 198,700 |
| 2016/05/31 | 1,250 | 1,269 | 1,245 | 1,263 | +7 | +0.6% | 434,700 |
| 2016/05/30 | 1,258 | 1,258 | 1,237 | 1,256 | +9 | +0.7% | 110,000 |
| 2016/05/27 | 1,238 | 1,252 | 1,231 | 1,247 | +18 | +1.5% | 199,100 |
| 2016/05/26 | 1,236 | 1,242 | 1,227 | 1,229 | +9 | +0.7% | 196,800 |
| 2016/05/25 | 1,220 | 1,243 | 1,209 | 1,220 | +24 | +2% | 275,500 |
| 2016/05/24 | 1,202 | 1,205 | 1,189 | 1,196 | -12 | -1% | 174,100 |
| 2016/05/23 | 1,201 | 1,210 | 1,186 | 1,208 | -1 | -0.1% | 125,500 |
| 2016/05/20 | 1,190 | 1,210 | 1,188 | 1,209 | +13 | +1.1% | 181,800 |
| 2016/05/19 | 1,203 | 1,207 | 1,187 | 1,196 | +2 | +0.2% | 232,700 |
| 2016/05/18 | 1,186 | 1,210 | 1,176 | 1,194 | +4 | +0.3% | 170,700 |
| 2016/05/17 | 1,183 | 1,194 | 1,172 | 1,190 | +22 | +1.9% | 172,200 |
| 2016/05/16 | 1,158 | 1,182 | 1,157 | 1,168 | +14 | +1.2% | 246,100 |
| 2016/05/13 | 1,176 | 1,178 | 1,153 | 1,154 | -20 | -1.7% | 265,200 |
| 2016/05/12 | 1,167 | 1,176 | 1,155 | 1,174 | -7 | -0.6% | 197,600 |
| 2016/05/11 | 1,197 | 1,208 | 1,179 | 1,181 | -1 | -0.1% | 201,400 |
| 2016/05/10 | 1,166 | 1,185 | 1,146 | 1,182 | +17 | +1.5% | 307,400 |
| 2016/05/09 | 1,174 | 1,193 | 1,152 | 1,165 | -19 | -1.6% | 419,800 |
| 2016/05/06 | 1,184 | 1,211 | 1,181 | 1,184 | -7 | -0.6% | 139,900 |
| 2016/05/02 | 1,176 | 1,200 | 1,172 | 1,191 | -45 | -3.6% | 282,600 |
| 2016/04/28 | 1,295 | 1,306 | 1,179 | 1,236 | -46 | -3.6% | 308,600 |
| 2016/04/27 | 1,290 | 1,296 | 1,276 | 1,282 | -3 | -0.2% | 168,300 |
| 2016/04/26 | 1,291 | 1,295 | 1,274 | 1,285 | -12 | -0.9% | 119,700 |
| 2016/04/25 | 1,302 | 1,317 | 1,288 | 1,297 | +9 | +0.7% | 205,700 |
| 2016/04/22 | 1,273 | 1,292 | 1,262 | 1,288 | +9 | +0.7% | 175,600 |
| 2016/04/21 | 1,266 | 1,281 | 1,257 | 1,279 | +22 | +1.8% | 297,300 |
2051～
2100
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
