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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 941 | 948 | 928 | 933 | -8 | -0.9% | 272,000 |
| 2010/07/15 | 933 | 947 | 926 | 941 | +9 | +1% | 268,000 |
| 2010/07/14 | 932 | 939 | 926 | 932 | +15 | +1.6% | 149,000 |
| 2010/07/13 | 927 | 933 | 915 | 917 | -11 | -1.2% | 163,000 |
| 2010/07/12 | 930 | 940 | 928 | 928 | -6 | -0.6% | 138,000 |
| 2010/07/09 | 936 | 941 | 925 | 934 | -1 | -0.1% | 229,000 |
| 2010/07/08 | 941 | 944 | 934 | 935 | +7 | +0.8% | 192,000 |
| 2010/07/07 | 923 | 939 | 920 | 928 | ±0 | ±0% | 166,000 |
| 2010/07/06 | 919 | 929 | 903 | 928 | +10 | +1.1% | 258,000 |
| 2010/07/05 | 918 | 921 | 914 | 918 | -4 | -0.4% | 193,000 |
| 2010/07/02 | 919 | 927 | 912 | 922 | +1 | +0.1% | 189,000 |
| 2010/07/01 | 927 | 939 | 912 | 921 | -5 | -0.5% | 197,000 |
| 2010/06/30 | 941 | 941 | 920 | 926 | -14 | -1.5% | 242,000 |
| 2010/06/29 | 941 | 964 | 936 | 940 | +8 | +0.9% | 303,000 |
| 2010/06/28 | 926 | 937 | 923 | 932 | +14 | +1.5% | 278,000 |
| 2010/06/25 | 950 | 950 | 917 | 918 | -34 | -3.6% | 481,000 |
| 2010/06/24 | 957 | 968 | 950 | 952 | -8 | -0.8% | 302,000 |
| 2010/06/23 | 965 | 966 | 960 | 960 | -13 | -1.3% | 151,000 |
| 2010/06/22 | 988 | 988 | 968 | 973 | -16 | -1.6% | 196,000 |
| 2010/06/21 | 976 | 992 | 976 | 989 | +18 | +1.9% | 151,000 |
| 2010/06/18 | 974 | 978 | 970 | 971 | -3 | -0.3% | 163,000 |
| 2010/06/17 | 981 | 984 | 974 | 974 | -6 | -0.6% | 109,000 |
| 2010/06/16 | 982 | 987 | 978 | 980 | +4 | +0.4% | 99,000 |
| 2010/06/15 | 977 | 979 | 965 | 976 | +3 | +0.3% | 126,000 |
| 2010/06/14 | 951 | 975 | 951 | 973 | +12 | +1.2% | 151,000 |
| 2010/06/11 | 976 | 976 | 958 | 961 | ±0 | ±0% | 280,000 |
| 2010/06/10 | 956 | 971 | 950 | 961 | +14 | +1.5% | 219,000 |
| 2010/06/09 | 937 | 952 | 935 | 947 | -3 | -0.3% | 186,000 |
| 2010/06/08 | 953 | 965 | 947 | 950 | -3 | -0.3% | 134,000 |
| 2010/06/07 | 973 | 973 | 951 | 953 | -28 | -2.9% | 152,000 |
| 2010/06/04 | 984 | 988 | 976 | 981 | -3 | -0.3% | 143,000 |
| 2010/06/03 | 971 | 986 | 970 | 984 | +22 | +2.3% | 112,000 |
| 2010/06/02 | 968 | 978 | 959 | 962 | -21 | -2.1% | 222,000 |
| 2010/06/01 | 983 | 984 | 967 | 983 | ±0 | ±0% | 162,000 |
| 2010/05/31 | 969 | 990 | 965 | 983 | +4 | +0.4% | 137,000 |
| 2010/05/28 | 983 | 986 | 972 | 979 | +11 | +1.1% | 377,000 |
| 2010/05/27 | 936 | 974 | 936 | 968 | +32 | +3.4% | 303,000 |
| 2010/05/26 | 955 | 959 | 931 | 936 | -28 | -2.9% | 368,000 |
| 2010/05/25 | 970 | 978 | 959 | 964 | -3 | -0.3% | 290,000 |
| 2010/05/24 | 968 | 975 | 957 | 967 | -2 | -0.2% | 173,000 |
| 2010/05/21 | 966 | 982 | 958 | 969 | -32 | -3.2% | 194,000 |
| 2010/05/20 | 1,013 | 1,018 | 996 | 1,001 | -9 | -0.9% | 131,000 |
| 2010/05/19 | 1,010 | 1,011 | 997 | 1,010 | -8 | -0.8% | 144,000 |
| 2010/05/18 | 1,039 | 1,039 | 1,009 | 1,018 | -9 | -0.9% | 276,000 |
| 2010/05/17 | 1,049 | 1,049 | 1,019 | 1,027 | -30 | -2.8% | 174,000 |
| 2010/05/14 | 1,053 | 1,071 | 1,042 | 1,057 | -6 | -0.6% | 207,000 |
| 2010/05/13 | 1,066 | 1,066 | 1,053 | 1,063 | +4 | +0.4% | 206,000 |
| 2010/05/12 | 1,063 | 1,074 | 1,054 | 1,059 | -2 | -0.2% | 301,000 |
| 2010/05/11 | 1,072 | 1,076 | 1,058 | 1,061 | -10 | -0.9% | 418,000 |
| 2010/05/10 | 1,049 | 1,075 | 1,037 | 1,071 | +32 | +3.1% | 328,000 |
3601～
3650
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
