伊勢化学工業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/02/27 | 3,065 | 3,065 | 2,990 | 2,998 | -27 | -0.9% | 3,400 |
| 2020/02/26 | 3,060 | 3,080 | 3,005 | 3,025 | -105 | -3.4% | 4,000 |
| 2020/02/25 | 3,100 | 3,130 | 3,035 | 3,130 | -75 | -2.3% | 3,400 |
| 2020/02/21 | 3,215 | 3,225 | 3,205 | 3,205 | +25 | +0.8% | 800 |
| 2020/02/20 | 3,190 | 3,240 | 3,180 | 3,180 | -10 | -0.3% | 2,700 |
| 2020/02/19 | 3,240 | 3,240 | 3,140 | 3,190 | -5 | -0.2% | 5,400 |
| 2020/02/18 | 3,360 | 3,360 | 3,165 | 3,195 | -160 | -4.8% | 8,000 |
| 2020/02/17 | 3,400 | 3,400 | 3,300 | 3,355 | -55 | -1.6% | 4,100 |
| 2020/02/14 | 3,295 | 3,410 | 3,285 | 3,410 | +85 | +2.6% | 4,700 |
| 2020/02/13 | 3,300 | 3,355 | 3,300 | 3,325 | +40 | +1.2% | 3,000 |
| 2020/02/12 | 3,310 | 3,345 | 3,285 | 3,285 | -50 | -1.5% | 3,100 |
| 2020/02/10 | 3,360 | 3,360 | 3,310 | 3,335 | -35 | -1% | 2,900 |
| 2020/02/07 | 3,510 | 3,515 | 3,310 | 3,370 | -170 | -4.8% | 13,200 |
| 2020/02/06 | 3,540 | 3,560 | 3,500 | 3,540 | ±0 | ±0% | 5,800 |
| 2020/02/05 | 3,525 | 3,595 | 3,500 | 3,540 | -125 | -3.4% | 17,000 |
| 2020/02/04 | 3,595 | 3,700 | 3,560 | 3,665 | +140 | +4% | 11,100 |
| 2020/02/03 | 3,540 | 3,590 | 3,430 | 3,525 | -65 | -1.8% | 8,600 |
| 2020/01/31 | 3,650 | 3,705 | 3,550 | 3,590 | -115 | -3.1% | 13,900 |
| 2020/01/30 | 3,535 | 3,950 | 3,535 | 3,705 | +140 | +3.9% | 35,000 |
| 2020/01/29 | 3,660 | 3,710 | 3,500 | 3,565 | -95 | -2.6% | 18,900 |
| 2020/01/28 | 3,950 | 3,950 | 3,590 | 3,660 | -315 | -7.9% | 46,300 |
| 2020/01/27 | 4,050 | 4,290 | 3,860 | 3,975 | +205 | +5.4% | 127,800 |
| 2020/01/24 | 3,775 | 3,850 | 3,720 | 3,770 | -5 | -0.1% | 9,100 |
| 2020/01/23 | 3,840 | 3,850 | 3,775 | 3,775 | -65 | -1.7% | 4,400 |
| 2020/01/22 | 3,795 | 3,895 | 3,785 | 3,840 | -10 | -0.3% | 8,800 |
| 2020/01/21 | 3,695 | 3,850 | 3,695 | 3,850 | +155 | +4.2% | 18,300 |
| 2020/01/20 | 3,595 | 3,695 | 3,595 | 3,695 | +100 | +2.8% | 4,400 |
| 2020/01/17 | 3,600 | 3,655 | 3,575 | 3,595 | -15 | -0.4% | 3,800 |
| 2020/01/16 | 3,530 | 3,625 | 3,530 | 3,610 | +85 | +2.4% | 8,500 |
| 2020/01/15 | 3,530 | 3,560 | 3,525 | 3,525 | -5 | -0.1% | 1,800 |
| 2020/01/14 | 3,555 | 3,565 | 3,530 | 3,530 | -15 | -0.4% | 1,500 |
| 2020/01/10 | 3,575 | 3,575 | 3,545 | 3,545 | -30 | -0.8% | 1,400 |
| 2020/01/09 | 3,620 | 3,620 | 3,565 | 3,575 | -5 | -0.1% | 2,200 |
| 2020/01/08 | 3,555 | 3,600 | 3,515 | 3,580 | -45 | -1.2% | 4,000 |
| 2020/01/07 | 3,570 | 3,625 | 3,555 | 3,625 | +90 | +2.5% | 2,900 |
| 2020/01/06 | 3,540 | 3,540 | 3,505 | 3,535 | -5 | -0.1% | 1,500 |
| 2019/12/30 | 3,575 | 3,575 | 3,515 | 3,540 | -35 | -1% | 1,900 |
| 2019/12/27 | 3,480 | 3,575 | 3,470 | 3,575 | +90 | +2.6% | 2,000 |
| 2019/12/26 | 3,505 | 3,510 | 3,470 | 3,485 | -25 | -0.7% | 1,900 |
| 2019/12/25 | 3,535 | 3,535 | 3,480 | 3,510 | ±0 | ±0% | 2,400 |
| 2019/12/24 | 3,465 | 3,525 | 3,455 | 3,510 | +35 | +1% | 1,600 |
| 2019/12/23 | 3,430 | 3,480 | 3,420 | 3,475 | +5 | +0.1% | 4,100 |
| 2019/12/20 | 3,515 | 3,545 | 3,470 | 3,470 | -5 | -0.1% | 2,100 |
| 2019/12/19 | 3,610 | 3,610 | 3,475 | 3,475 | -150 | -4.1% | 2,100 |
| 2019/12/18 | 3,665 | 3,665 | 3,625 | 3,625 | -40 | -1.1% | 2,200 |
| 2019/12/17 | 3,685 | 3,685 | 3,660 | 3,665 | -5 | -0.1% | 4,300 |
| 2019/12/16 | 3,545 | 3,725 | 3,480 | 3,670 | +125 | +3.5% | 16,800 |
| 2019/12/13 | 3,420 | 3,550 | 3,420 | 3,545 | +125 | +3.7% | 9,400 |
| 2019/12/12 | 3,395 | 3,420 | 3,395 | 3,420 | +15 | +0.4% | 3,100 |
| 2019/12/11 | 3,385 | 3,420 | 3,385 | 3,405 | -15 | -0.4% | 2,700 |
1301～
1350
件表示中 / 3725件
類似銘柄と比較する
現在ご覧いただいている「伊勢化」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 |
|---|---|---|---|---|---|---|---|---|
| 伊勢化 | 2,762,000円 | +12.7% | +4.9% | 1.38% | 26.07倍 | 3.96倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| ノエビアＨＤ | 423,000円 | +0.3% | +0.9% | 5.32% | 18.06倍 | 2.99倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 高砂香 | 713,000円 | +0.4% | -15.1% | 3.37% | 11.88倍 | 0.96倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| 中国塗 | 251,900円 | +1.4% | +0.1% | 3.85% | 11.35倍 | 1.50倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| エスケー化研 | 864,000円 | +2.7% | +0.2% | 1.39% | 10.79倍 | 0.71倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
市場注目の銘柄
チャート関連のコラム
