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 |
|---|---|---|---|---|---|---|---|
| 2019/10/23 | 3,245 | 3,270 | 3,235 | 3,240 | -30 | -0.9% | 2,600 |
| 2019/10/21 | 3,275 | 3,295 | 3,265 | 3,270 | -5 | -0.2% | 800 |
| 2019/10/18 | 3,265 | 3,300 | 3,255 | 3,275 | +10 | +0.3% | 3,600 |
| 2019/10/17 | 3,265 | 3,300 | 3,225 | 3,265 | -35 | -1.1% | 2,800 |
| 2019/10/16 | 3,265 | 3,300 | 3,265 | 3,300 | +50 | +1.5% | 2,200 |
| 2019/10/15 | 3,220 | 3,250 | 3,200 | 3,250 | +25 | +0.8% | 4,100 |
| 2019/10/11 | 3,175 | 3,225 | 3,175 | 3,225 | +5 | +0.2% | 4,000 |
| 2019/10/10 | 3,170 | 3,235 | 3,170 | 3,220 | +95 | +3% | 1,700 |
| 2019/10/09 | 3,130 | 3,130 | 3,125 | 3,125 | -5 | -0.2% | 500 |
| 2019/10/08 | 3,125 | 3,130 | 3,125 | 3,130 | +25 | +0.8% | 200 |
| 2019/10/07 | 3,150 | 3,170 | 3,105 | 3,105 | -15 | -0.5% | 600 |
| 2019/10/04 | 3,085 | 3,135 | 3,085 | 3,120 | +40 | +1.3% | 800 |
| 2019/10/03 | 3,070 | 3,140 | 3,070 | 3,080 | -60 | -1.9% | 800 |
| 2019/10/02 | 3,120 | 3,140 | 3,115 | 3,140 | +50 | +1.6% | 900 |
| 2019/10/01 | 3,140 | 3,155 | 3,090 | 3,090 | -60 | -1.9% | 1,400 |
| 2019/09/30 | 3,150 | 3,175 | 3,150 | 3,150 | -40 | -1.3% | 1,000 |
| 2019/09/27 | 3,195 | 3,195 | 3,190 | 3,190 | -5 | -0.2% | 1,000 |
| 2019/09/26 | 3,215 | 3,220 | 3,190 | 3,195 | +35 | +1.1% | 1,100 |
| 2019/09/25 | 3,250 | 3,250 | 3,160 | 3,160 | -85 | -2.6% | 1,600 |
| 2019/09/24 | 3,245 | 3,250 | 3,245 | 3,245 | -30 | -0.9% | 400 |
| 2019/09/20 | 3,270 | 3,325 | 3,270 | 3,275 | -20 | -0.6% | 1,000 |
| 2019/09/19 | 3,305 | 3,345 | 3,290 | 3,295 | -10 | -0.3% | 1,100 |
| 2019/09/18 | 3,315 | 3,330 | 3,305 | 3,305 | -30 | -0.9% | 1,900 |
| 2019/09/17 | 3,320 | 3,340 | 3,320 | 3,335 | ±0 | ±0% | 700 |
| 2019/09/13 | 3,335 | 3,345 | 3,330 | 3,335 | -10 | -0.3% | 600 |
| 2019/09/12 | 3,330 | 3,350 | 3,315 | 3,345 | +40 | +1.2% | 1,600 |
| 2019/09/11 | 3,305 | 3,305 | 3,305 | 3,305 | -15 | -0.5% | 100 |
| 2019/09/10 | 3,340 | 3,340 | 3,305 | 3,320 | +20 | +0.6% | 1,100 |
| 2019/09/09 | 3,350 | 3,350 | 3,300 | 3,300 | -15 | -0.5% | 600 |
| 2019/09/06 | 3,320 | 3,360 | 3,315 | 3,315 | +5 | +0.2% | 1,400 |
| 2019/09/05 | 3,360 | 3,385 | 3,310 | 3,310 | -40 | -1.2% | 4,000 |
| 2019/09/04 | 3,370 | 3,370 | 3,350 | 3,350 | -20 | -0.6% | 300 |
| 2019/09/03 | 3,370 | 3,370 | 3,370 | 3,370 | ±0 | ±0% | 400 |
| 2019/09/02 | 3,370 | 3,370 | 3,370 | 3,370 | +30 | +0.9% | 400 |
| 2019/08/30 | 3,375 | 3,400 | 3,340 | 3,340 | -30 | -0.9% | 900 |
| 2019/08/29 | 3,390 | 3,390 | 3,350 | 3,370 | -20 | -0.6% | 1,200 |
| 2019/08/28 | 3,400 | 3,400 | 3,390 | 3,390 | +10 | +0.3% | 1,300 |
| 2019/08/27 | 3,380 | 3,450 | 3,335 | 3,380 | ±0 | ±0% | 3,500 |
| 2019/08/26 | 3,325 | 3,400 | 3,325 | 3,380 | ±0 | ±0% | 1,100 |
| 2019/08/23 | 3,400 | 3,410 | 3,380 | 3,380 | ±0 | ±0% | 2,000 |
| 2019/08/22 | 3,380 | 3,400 | 3,370 | 3,380 | ±0 | ±0% | 1,700 |
| 2019/08/21 | 3,300 | 3,410 | 3,300 | 3,380 | +70 | +2.1% | 2,000 |
| 2019/08/20 | 3,270 | 3,320 | 3,255 | 3,310 | +60 | +1.8% | 2,500 |
| 2019/08/19 | 3,175 | 3,255 | 3,170 | 3,250 | +75 | +2.4% | 1,900 |
| 2019/08/16 | 3,180 | 3,180 | 3,170 | 3,175 | -10 | -0.3% | 500 |
| 2019/08/15 | 3,160 | 3,185 | 3,150 | 3,185 | +5 | +0.2% | 800 |
| 2019/08/14 | 3,200 | 3,235 | 3,180 | 3,180 | -20 | -0.6% | 900 |
| 2019/08/13 | 3,290 | 3,290 | 3,200 | 3,200 | -70 | -2.1% | 2,200 |
| 2019/08/09 | 3,290 | 3,290 | 3,270 | 3,270 | ±0 | ±0% | 400 |
| 2019/08/08 | 3,285 | 3,285 | 3,240 | 3,270 | +20 | +0.6% | 900 |
1351～
1400
件表示中 / 3692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 | 2,153,000円 | +12.7% | +4.9% | 1.76% | 20.32倍 | 3.08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 |
| 中国塗 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29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 |
| アース製薬 | 518,000円 | +3.4% | -3.6% | 2.32% | 26.32倍 | 1.64倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| クミアイ化 | 75,900円 | -1.1% | -20.8% | 4.48% | 8.39倍 | 0.63倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| タカラバイオ | 82,400円 | +4.6% | -11.9% | 2.06% | 99.28倍 | 0.86倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
市場注目の銘柄
チャート関連のコラム
