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 |
|---|---|---|---|---|---|---|---|
| 2019/09/26 | 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 |
| 2019/08/07 | 3,195 | 3,280 | 3,160 | 3,250 | +65 | +2% | 2,700 |
| 2019/08/06 | 3,200 | 3,200 | 3,015 | 3,185 | -65 | -2% | 5,700 |
| 2019/08/05 | 3,290 | 3,290 | 3,250 | 3,250 | -40 | -1.2% | 1,200 |
| 2019/08/02 | 3,290 | 3,305 | 3,270 | 3,290 | +20 | +0.6% | 2,100 |
| 2019/08/01 | 3,330 | 3,330 | 3,270 | 3,270 | -40 | -1.2% | 1,300 |
| 2019/07/31 | 3,300 | 3,310 | 3,300 | 3,310 | +20 | +0.6% | 700 |
| 2019/07/30 | 3,305 | 3,330 | 3,280 | 3,290 | +10 | +0.3% | 3,700 |
| 2019/07/29 | 3,440 | 3,440 | 3,280 | 3,280 | -90 | -2.7% | 4,400 |
| 2019/07/26 | 3,475 | 3,675 | 3,360 | 3,370 | -40 | -1.2% | 24,000 |
| 2019/07/25 | 3,445 | 3,445 | 3,375 | 3,410 | -35 | -1% | 6,600 |
| 2019/07/24 | 3,365 | 3,445 | 3,350 | 3,445 | +80 | +2.4% | 4,500 |
| 2019/07/23 | 3,345 | 3,365 | 3,335 | 3,365 | +30 | +0.9% | 1,300 |
| 2019/07/22 | 3,310 | 3,365 | 3,310 | 3,335 | +35 | +1.1% | 3,000 |
| 2019/07/19 | 3,255 | 3,300 | 3,255 | 3,300 | +25 | +0.8% | 3,200 |
| 2019/07/18 | 3,270 | 3,280 | 3,270 | 3,275 | +30 | +0.9% | 900 |
| 2019/07/17 | 3,290 | 3,290 | 3,245 | 3,245 | -20 | -0.6% | 2,000 |
| 2019/07/16 | 3,280 | 3,315 | 3,260 | 3,265 | +20 | +0.6% | 2,200 |
1401～
1450
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
