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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,255 | 1,272 | 1,249 | 1,270 | +13 | +1% | 188,800 |
| 2014/06/18 | 1,247 | 1,259 | 1,237 | 1,257 | +16 | +1.3% | 126,100 |
| 2014/06/17 | 1,234 | 1,247 | 1,231 | 1,241 | +12 | +1% | 139,100 |
| 2014/06/16 | 1,228 | 1,237 | 1,223 | 1,229 | -4 | -0.3% | 124,300 |
| 2014/06/13 | 1,206 | 1,235 | 1,205 | 1,233 | +12 | +1% | 335,600 |
| 2014/06/12 | 1,212 | 1,221 | 1,193 | 1,221 | -13 | -1.1% | 218,800 |
| 2014/06/11 | 1,216 | 1,238 | 1,216 | 1,234 | +14 | +1.1% | 167,000 |
| 2014/06/10 | 1,223 | 1,235 | 1,216 | 1,220 | -6 | -0.5% | 91,900 |
| 2014/06/09 | 1,230 | 1,238 | 1,222 | 1,226 | +2 | +0.2% | 103,200 |
| 2014/06/06 | 1,228 | 1,230 | 1,210 | 1,224 | -4 | -0.3% | 154,000 |
| 2014/06/05 | 1,245 | 1,248 | 1,223 | 1,228 | -7 | -0.6% | 104,900 |
| 2014/06/04 | 1,244 | 1,244 | 1,228 | 1,235 | -5 | -0.4% | 96,200 |
| 2014/06/03 | 1,251 | 1,257 | 1,236 | 1,240 | +5 | +0.4% | 83,700 |
| 2014/06/02 | 1,240 | 1,250 | 1,230 | 1,235 | +7 | +0.6% | 113,300 |
| 2014/05/30 | 1,207 | 1,241 | 1,207 | 1,228 | +20 | +1.7% | 229,000 |
| 2014/05/29 | 1,205 | 1,213 | 1,202 | 1,208 | -7 | -0.6% | 62,400 |
| 2014/05/28 | 1,222 | 1,227 | 1,213 | 1,215 | +3 | +0.2% | 101,000 |
| 2014/05/27 | 1,219 | 1,225 | 1,211 | 1,212 | -6 | -0.5% | 88,000 |
| 2014/05/26 | 1,218 | 1,219 | 1,208 | 1,218 | +25 | +2.1% | 92,400 |
| 2014/05/23 | 1,192 | 1,206 | 1,189 | 1,193 | +9 | +0.8% | 186,600 |
| 2014/05/22 | 1,175 | 1,185 | 1,161 | 1,184 | +18 | +1.5% | 239,200 |
| 2014/05/21 | 1,174 | 1,179 | 1,156 | 1,166 | -20 | -1.7% | 119,300 |
| 2014/05/20 | 1,205 | 1,206 | 1,186 | 1,186 | -8 | -0.7% | 128,000 |
| 2014/05/19 | 1,210 | 1,219 | 1,193 | 1,194 | -16 | -1.3% | 85,700 |
| 2014/05/16 | 1,222 | 1,225 | 1,200 | 1,210 | -34 | -2.7% | 145,600 |
| 2014/05/15 | 1,253 | 1,257 | 1,235 | 1,244 | -25 | -2% | 108,000 |
| 2014/05/14 | 1,248 | 1,270 | 1,240 | 1,269 | +15 | +1.2% | 118,100 |
| 2014/05/13 | 1,248 | 1,266 | 1,247 | 1,254 | +20 | +1.6% | 131,400 |
| 2014/05/12 | 1,205 | 1,245 | 1,205 | 1,234 | +25 | +2.1% | 126,500 |
| 2014/05/09 | 1,200 | 1,228 | 1,200 | 1,209 | -2 | -0.2% | 122,100 |
| 2014/05/08 | 1,200 | 1,226 | 1,200 | 1,211 | +4 | +0.3% | 104,900 |
| 2014/05/07 | 1,241 | 1,243 | 1,207 | 1,207 | -49 | -3.9% | 198,300 |
| 2014/05/02 | 1,270 | 1,277 | 1,252 | 1,256 | -21 | -1.6% | 80,600 |
| 2014/05/01 | 1,260 | 1,282 | 1,253 | 1,277 | +25 | +2% | 175,900 |
| 2014/04/30 | 1,248 | 1,265 | 1,248 | 1,252 | +12 | +1% | 185,400 |
| 2014/04/28 | 1,238 | 1,261 | 1,221 | 1,240 | -8 | -0.6% | 87,300 |
| 2014/04/25 | 1,249 | 1,261 | 1,237 | 1,248 | +6 | +0.5% | 143,200 |
| 2014/04/24 | 1,240 | 1,259 | 1,240 | 1,242 | +7 | +0.6% | 168,200 |
| 2014/04/23 | 1,227 | 1,236 | 1,227 | 1,235 | +16 | +1.3% | 97,300 |
| 2014/04/22 | 1,237 | 1,237 | 1,219 | 1,219 | -9 | -0.7% | 59,900 |
| 2014/04/21 | 1,232 | 1,238 | 1,221 | 1,228 | -5 | -0.4% | 71,800 |
| 2014/04/18 | 1,238 | 1,238 | 1,221 | 1,233 | +4 | +0.3% | 48,100 |
| 2014/04/17 | 1,226 | 1,239 | 1,220 | 1,229 | -1 | -0.1% | 112,100 |
| 2014/04/16 | 1,208 | 1,230 | 1,208 | 1,230 | +33 | +2.8% | 78,100 |
| 2014/04/15 | 1,202 | 1,204 | 1,191 | 1,197 | +1 | +0.1% | 108,700 |
| 2014/04/14 | 1,180 | 1,207 | 1,180 | 1,196 | +13 | +1.1% | 160,800 |
| 2014/04/11 | 1,176 | 1,204 | 1,171 | 1,183 | -15 | -1.3% | 126,100 |
| 2014/04/10 | 1,205 | 1,218 | 1,195 | 1,198 | +7 | +0.6% | 122,700 |
| 2014/04/09 | 1,203 | 1,208 | 1,189 | 1,191 | -35 | -2.9% | 216,100 |
| 2014/04/08 | 1,247 | 1,260 | 1,226 | 1,226 | -25 | -2% | 125,000 |
2551～
2600
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
