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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,315 | 1,318 | 1,290 | 1,294 | -12 | -0.9% | 213,700 |
| 2014/01/22 | 1,280 | 1,309 | 1,280 | 1,306 | +26 | +2% | 180,700 |
| 2014/01/21 | 1,289 | 1,301 | 1,278 | 1,280 | -5 | -0.4% | 117,900 |
| 2014/01/20 | 1,295 | 1,297 | 1,279 | 1,285 | -5 | -0.4% | 114,600 |
| 2014/01/17 | 1,290 | 1,303 | 1,279 | 1,290 | +7 | +0.5% | 350,700 |
| 2014/01/16 | 1,290 | 1,292 | 1,276 | 1,283 | -4 | -0.3% | 227,900 |
| 2014/01/15 | 1,284 | 1,290 | 1,264 | 1,287 | +15 | +1.2% | 144,100 |
| 2014/01/14 | 1,270 | 1,286 | 1,257 | 1,272 | -28 | -2.2% | 177,100 |
| 2014/01/10 | 1,292 | 1,302 | 1,273 | 1,300 | +8 | +0.6% | 205,200 |
| 2014/01/09 | 1,295 | 1,295 | 1,277 | 1,292 | -3 | -0.2% | 129,200 |
| 2014/01/08 | 1,281 | 1,295 | 1,274 | 1,295 | +24 | +1.9% | 136,200 |
| 2014/01/07 | 1,287 | 1,287 | 1,266 | 1,271 | -16 | -1.2% | 142,100 |
| 2014/01/06 | 1,287 | 1,291 | 1,263 | 1,287 | +13 | +1% | 223,800 |
| 2013/12/30 | 1,261 | 1,274 | 1,253 | 1,274 | +27 | +2.2% | 167,300 |
| 2013/12/27 | 1,225 | 1,247 | 1,219 | 1,247 | +26 | +2.1% | 131,100 |
| 2013/12/26 | 1,209 | 1,224 | 1,192 | 1,221 | +21 | +1.8% | 113,900 |
| 2013/12/25 | 1,216 | 1,216 | 1,191 | 1,200 | -16 | -1.3% | 214,700 |
| 2013/12/24 | 1,225 | 1,238 | 1,210 | 1,216 | -1 | -0.1% | 165,000 |
| 2013/12/20 | 1,206 | 1,221 | 1,206 | 1,217 | ±0 | ±0% | 142,800 |
| 2013/12/19 | 1,224 | 1,227 | 1,210 | 1,217 | +3 | +0.2% | 208,700 |
| 2013/12/18 | 1,205 | 1,217 | 1,201 | 1,214 | +11 | +0.9% | 182,900 |
| 2013/12/17 | 1,193 | 1,210 | 1,193 | 1,203 | +17 | +1.4% | 154,800 |
| 2013/12/16 | 1,207 | 1,208 | 1,181 | 1,186 | -18 | -1.5% | 194,200 |
| 2013/12/13 | 1,198 | 1,217 | 1,186 | 1,204 | +2 | +0.2% | 463,700 |
| 2013/12/12 | 1,220 | 1,227 | 1,200 | 1,202 | -37 | -3% | 262,900 |
| 2013/12/11 | 1,231 | 1,249 | 1,225 | 1,239 | +1 | +0.1% | 389,900 |
| 2013/12/10 | 1,224 | 1,239 | 1,212 | 1,238 | +38 | +3.2% | 471,300 |
| 2013/12/09 | 1,187 | 1,206 | 1,187 | 1,200 | +23 | +2% | 163,100 |
| 2013/12/06 | 1,172 | 1,189 | 1,171 | 1,177 | +6 | +0.5% | 160,400 |
| 2013/12/05 | 1,181 | 1,193 | 1,171 | 1,171 | -13 | -1.1% | 169,000 |
| 2013/12/04 | 1,190 | 1,205 | 1,181 | 1,184 | -23 | -1.9% | 251,600 |
| 2013/12/03 | 1,232 | 1,232 | 1,203 | 1,207 | -14 | -1.1% | 238,600 |
| 2013/12/02 | 1,225 | 1,243 | 1,216 | 1,221 | -5 | -0.4% | 242,500 |
| 2013/11/29 | 1,205 | 1,228 | 1,205 | 1,226 | +11 | +0.9% | 218,200 |
| 2013/11/28 | 1,215 | 1,225 | 1,204 | 1,215 | +2 | +0.2% | 186,300 |
| 2013/11/27 | 1,224 | 1,231 | 1,205 | 1,213 | -12 | -1% | 226,500 |
| 2013/11/26 | 1,217 | 1,238 | 1,216 | 1,225 | -6 | -0.5% | 322,100 |
| 2013/11/25 | 1,241 | 1,245 | 1,222 | 1,231 | +10 | +0.8% | 284,200 |
| 2013/11/22 | 1,232 | 1,243 | 1,216 | 1,221 | +6 | +0.5% | 313,000 |
| 2013/11/21 | 1,210 | 1,234 | 1,208 | 1,215 | +10 | +0.8% | 270,200 |
| 2013/11/20 | 1,196 | 1,211 | 1,194 | 1,205 | +19 | +1.6% | 253,600 |
| 2013/11/19 | 1,186 | 1,201 | 1,186 | 1,186 | -11 | -0.9% | 137,800 |
| 2013/11/18 | 1,208 | 1,213 | 1,192 | 1,197 | -8 | -0.7% | 225,300 |
| 2013/11/15 | 1,190 | 1,217 | 1,178 | 1,205 | +33 | +2.8% | 375,000 |
| 2013/11/14 | 1,160 | 1,179 | 1,145 | 1,172 | +17 | +1.5% | 162,300 |
| 2013/11/13 | 1,160 | 1,173 | 1,150 | 1,155 | -5 | -0.4% | 111,400 |
| 2013/11/12 | 1,149 | 1,163 | 1,139 | 1,160 | +17 | +1.5% | 187,700 |
| 2013/11/11 | 1,151 | 1,157 | 1,132 | 1,143 | +7 | +0.6% | 131,800 |
| 2013/11/08 | 1,104 | 1,140 | 1,100 | 1,136 | +2 | +0.2% | 405,500 |
| 2013/11/07 | 1,165 | 1,180 | 1,132 | 1,134 | -86 | -7% | 653,100 |
2651～
2700
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
