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 |
|---|---|---|---|---|---|---|---|
| 2024/03/27 | 2,595.5 | 2,631 | 2,593.5 | 2,617 | +37 | +1.4% | 424,700 |
| 2024/03/26 | 2,623.5 | 2,624.5 | 2,579.5 | 2,580 | -27 | -1% | 295,700 |
| 2024/03/25 | 2,650 | 2,653 | 2,607 | 2,607 | -43 | -1.6% | 386,300 |
| 2024/03/22 | 2,676 | 2,676 | 2,633 | 2,650 | -13.5 | -0.5% | 263,200 |
| 2024/03/21 | 2,621 | 2,687 | 2,610.5 | 2,663.5 | +71 | +2.7% | 459,900 |
| 2024/03/19 | 2,573.5 | 2,609.5 | 2,573.5 | 2,592.5 | +19 | +0.7% | 311,100 |
| 2024/03/18 | 2,637.5 | 2,645 | 2,566 | 2,573.5 | -24 | -0.9% | 454,800 |
| 2024/03/15 | 2,460 | 2,605.5 | 2,460 | 2,597.5 | +137.5 | +5.6% | 701,600 |
| 2024/03/14 | 2,486 | 2,489 | 2,454 | 2,460 | -23.5 | -0.9% | 282,600 |
| 2024/03/13 | 2,499.5 | 2,505 | 2,472 | 2,483.5 | +15 | +0.6% | 314,600 |
| 2024/03/12 | 2,462 | 2,475 | 2,435.5 | 2,468.5 | -6.5 | -0.3% | 217,100 |
| 2024/03/11 | 2,463.5 | 2,481.5 | 2,453.5 | 2,475 | -1.5 | -0.1% | 246,000 |
| 2024/03/08 | 2,450 | 2,488 | 2,444 | 2,476.5 | +0.5 | ±0% | 264,500 |
| 2024/03/07 | 2,495.5 | 2,503 | 2,469 | 2,476 | -19 | -0.8% | 250,400 |
| 2024/03/06 | 2,484.5 | 2,504 | 2,470 | 2,495 | +16.5 | +0.7% | 268,900 |
| 2024/03/05 | 2,477 | 2,489 | 2,461 | 2,478.5 | +3.5 | +0.1% | 209,300 |
| 2024/03/04 | 2,494.5 | 2,500 | 2,471 | 2,475 | -22.5 | -0.9% | 255,700 |
| 2024/03/01 | 2,500 | 2,516 | 2,488 | 2,497.5 | +5.5 | +0.2% | 216,300 |
| 2024/02/29 | 2,490 | 2,501.5 | 2,478.5 | 2,492 | -4.5 | -0.2% | 264,900 |
| 2024/02/28 | 2,497.5 | 2,506 | 2,472.5 | 2,496.5 | +10 | +0.4% | 264,700 |
| 2024/02/27 | 2,489 | 2,520 | 2,477 | 2,486.5 | -8.5 | -0.3% | 237,100 |
| 2024/02/26 | 2,510 | 2,525 | 2,491 | 2,495 | +8.5 | +0.3% | 193,200 |
| 2024/02/22 | 2,469.5 | 2,491 | 2,467 | 2,486.5 | +21.5 | +0.9% | 307,600 |
| 2024/02/21 | 2,453.5 | 2,475 | 2,448.5 | 2,465 | +11.5 | +0.5% | 192,500 |
| 2024/02/20 | 2,476.5 | 2,482.5 | 2,448 | 2,453.5 | -12.5 | -0.5% | 224,200 |
| 2024/02/19 | 2,485 | 2,494 | 2,450.5 | 2,466 | -25 | -1% | 270,900 |
| 2024/02/16 | 2,450.5 | 2,503.5 | 2,450 | 2,491 | +57 | +2.3% | 239,200 |
| 2024/02/15 | 2,450 | 2,455.5 | 2,411 | 2,434 | -2.5 | -0.1% | 196,000 |
| 2024/02/14 | 2,476 | 2,480 | 2,430 | 2,436.5 | -55.5 | -2.2% | 202,800 |
| 2024/02/13 | 2,420 | 2,497.5 | 2,416.5 | 2,492 | +92 | +3.8% | 436,000 |
| 2024/02/09 | 2,427 | 2,427.5 | 2,397 | 2,400 | -36.5 | -1.5% | 420,300 |
| 2024/02/08 | 2,405.5 | 2,445.5 | 2,394.5 | 2,436.5 | +30 | +1.2% | 400,000 |
| 2024/02/07 | 2,392.5 | 2,438.5 | 2,392.5 | 2,406.5 | +6.5 | +0.3% | 329,700 |
| 2024/02/06 | 2,400 | 2,429 | 2,393.5 | 2,400 | ±0 | ±0% | 299,200 |
| 2024/02/05 | 2,415 | 2,415 | 2,398 | 2,400 | ±0 | ±0% | 221,400 |
| 2024/02/02 | 2,400 | 2,409.5 | 2,387.5 | 2,400 | +2 | +0.1% | 185,800 |
| 2024/02/01 | 2,411.5 | 2,412.5 | 2,389 | 2,398 | -25.5 | -1.1% | 234,800 |
| 2024/01/31 | 2,389 | 2,425.5 | 2,389 | 2,423.5 | +38.5 | +1.6% | 247,600 |
| 2024/01/30 | 2,380 | 2,397.5 | 2,375 | 2,385 | +3 | +0.1% | 192,100 |
| 2024/01/29 | 2,381 | 2,398 | 2,380.5 | 2,382 | +1.5 | +0.1% | 138,800 |
| 2024/01/26 | 2,380.5 | 2,394.5 | 2,365.5 | 2,380.5 | -6.5 | -0.3% | 247,200 |
| 2024/01/25 | 2,360.5 | 2,392 | 2,356 | 2,387 | +17.5 | +0.7% | 226,700 |
| 2024/01/24 | 2,375 | 2,387 | 2,355 | 2,369.5 | -12.5 | -0.5% | 258,300 |
| 2024/01/23 | 2,408 | 2,412 | 2,376.5 | 2,382 | -8.5 | -0.4% | 233,100 |
| 2024/01/22 | 2,370 | 2,391.5 | 2,370 | 2,390.5 | +26.5 | +1.1% | 311,500 |
| 2024/01/19 | 2,361 | 2,369.5 | 2,338.5 | 2,364 | +19.5 | +0.8% | 232,400 |
| 2024/01/18 | 2,343 | 2,365.5 | 2,343 | 2,344.5 | +1 | ±0% | 175,700 |
| 2024/01/17 | 2,367 | 2,385.5 | 2,343.5 | 2,343.5 | -11 | -0.5% | 205,700 |
| 2024/01/16 | 2,379 | 2,379 | 2,349.5 | 2,354.5 | -19 | -0.8% | 262,700 |
| 2024/01/15 | 2,349 | 2,377 | 2,344 | 2,373.5 | +23.5 | +1% | 216,400 |
251～
300
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
