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 |
|---|---|---|---|---|---|---|---|
| 2019/02/13 | 3,250 | 3,250 | 3,200 | 3,200 | -50 | -1.5% | 600 |
| 2019/02/12 | 3,200 | 3,250 | 3,200 | 3,250 | +50 | +1.6% | 1,100 |
| 2019/02/08 | 3,195 | 3,210 | 3,190 | 3,200 | -20 | -0.6% | 700 |
| 2019/02/07 | 3,215 | 3,245 | 3,200 | 3,220 | -10 | -0.3% | 2,100 |
| 2019/02/06 | 3,295 | 3,295 | 3,230 | 3,230 | -20 | -0.6% | 1,700 |
| 2019/02/05 | 3,330 | 3,340 | 3,250 | 3,250 | -80 | -2.4% | 5,100 |
| 2019/02/04 | 3,270 | 3,340 | 3,260 | 3,330 | +80 | +2.5% | 6,200 |
| 2019/02/01 | 3,340 | 3,340 | 3,235 | 3,250 | -50 | -1.5% | 4,200 |
| 2019/01/31 | 3,285 | 3,300 | 3,285 | 3,300 | +45 | +1.4% | 2,300 |
| 2019/01/30 | 3,280 | 3,345 | 3,255 | 3,255 | -40 | -1.2% | 1,100 |
| 2019/01/29 | 3,350 | 3,370 | 3,190 | 3,295 | -5 | -0.2% | 2,900 |
| 2019/01/28 | 3,330 | 3,330 | 3,230 | 3,300 | +110 | +3.4% | 6,300 |
| 2019/01/25 | 3,170 | 3,195 | 3,150 | 3,190 | +30 | +0.9% | 1,900 |
| 2019/01/24 | 3,165 | 3,165 | 3,125 | 3,160 | +55 | +1.8% | 1,800 |
| 2019/01/23 | 3,130 | 3,130 | 3,105 | 3,105 | -20 | -0.6% | 700 |
| 2019/01/22 | 3,065 | 3,130 | 3,015 | 3,125 | +60 | +2% | 2,300 |
| 2019/01/21 | 3,095 | 3,095 | 3,015 | 3,065 | +65 | +2.2% | 700 |
| 2019/01/18 | 2,906 | 3,000 | 2,906 | 3,000 | +94 | +3.2% | 1,900 |
| 2019/01/17 | 2,874 | 2,908 | 2,874 | 2,906 | +32 | +1.1% | 900 |
| 2019/01/16 | 2,874 | 2,874 | 2,874 | 2,874 | +13 | +0.5% | 700 |
| 2019/01/15 | 2,930 | 2,930 | 2,861 | 2,861 | +31 | +1.1% | 900 |
| 2019/01/11 | 2,804 | 2,830 | 2,804 | 2,830 | +26 | +0.9% | 200 |
| 2019/01/10 | 2,805 | 2,855 | 2,703 | 2,804 | +3 | +0.1% | 5,500 |
| 2019/01/09 | 2,825 | 2,850 | 2,801 | 2,801 | +26 | +0.9% | 800 |
| 2019/01/08 | 2,767 | 2,861 | 2,765 | 2,775 | +10 | +0.4% | 4,200 |
| 2019/01/07 | 2,760 | 2,860 | 2,760 | 2,765 | +25 | +0.9% | 3,300 |
| 2019/01/04 | 2,898 | 2,948 | 2,700 | 2,740 | -158 | -5.5% | 4,100 |
| 2018/12/28 | 2,943 | 2,966 | 2,898 | 2,898 | -45 | -1.5% | 3,400 |
| 2018/12/27 | 3,110 | 3,110 | 2,929 | 2,943 | +153 | +5.5% | 3,000 |
| 2018/12/26 | 2,794 | 2,794 | 2,747 | 2,790 | -9 | -0.3% | 1,200 |
| 2018/12/25 | 2,900 | 2,900 | 2,700 | 2,799 | -130 | -4.4% | 9,700 |
| 2018/12/21 | 3,045 | 3,045 | 2,929 | 2,929 | -136 | -4.4% | 5,600 |
| 2018/12/20 | 3,015 | 3,095 | 3,005 | 3,065 | ±0 | ±0% | 4,300 |
| 2018/12/19 | 3,080 | 3,080 | 3,005 | 3,065 | +55 | +1.8% | 2,200 |
| 2018/12/18 | 3,115 | 3,145 | 2,960 | 3,010 | -90 | -2.9% | 8,400 |
| 2018/12/17 | 3,090 | 3,235 | 3,090 | 3,100 | +15 | +0.5% | 6,300 |
| 2018/12/14 | 3,150 | 3,215 | 3,085 | 3,085 | ±0 | ±0% | 4,600 |
| 2018/12/13 | 3,365 | 3,475 | 3,065 | 3,085 | +89 | +3% | 26,300 |
| 2018/12/12 | 3,005 | 3,020 | 2,989 | 2,996 | -9 | -0.3% | 800 |
| 2018/12/11 | 2,990 | 3,010 | 2,938 | 3,005 | +16 | +0.5% | 5,700 |
| 2018/12/10 | 3,195 | 3,195 | 2,989 | 2,989 | -136 | -4.4% | 6,100 |
| 2018/12/07 | 3,140 | 3,140 | 3,120 | 3,125 | -35 | -1.1% | 500 |
| 2018/12/06 | 3,170 | 3,200 | 3,160 | 3,160 | ±0 | ±0% | 1,400 |
| 2018/12/05 | 3,180 | 3,295 | 3,150 | 3,160 | -40 | -1.3% | 3,000 |
| 2018/12/04 | 3,180 | 3,200 | 3,170 | 3,200 | +20 | +0.6% | 1,400 |
| 2018/12/03 | 3,150 | 3,295 | 3,130 | 3,180 | -15 | -0.5% | 2,100 |
| 2018/11/30 | 3,115 | 3,195 | 3,115 | 3,195 | +10 | +0.3% | 1,200 |
| 2018/11/29 | 3,180 | 3,185 | 3,115 | 3,185 | +75 | +2.4% | 1,700 |
| 2018/11/28 | 3,100 | 3,170 | 3,085 | 3,110 | -50 | -1.6% | 4,100 |
| 2018/11/27 | 3,160 | 3,170 | 3,115 | 3,160 | +5 | +0.2% | 1,700 |
1551～
1600
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
