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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,400 | 3,415 | 3,395 | 3,400 | ±0 | ±0% | 1,800 |
| 2018/08/27 | 3,385 | 3,440 | 3,385 | 3,400 | +35 | +1% | 5,600 |
| 2018/08/24 | 3,335 | 3,365 | 3,335 | 3,365 | +30 | +0.9% | 1,200 |
| 2018/08/23 | 3,250 | 3,360 | 3,250 | 3,335 | +15 | +0.5% | 3,900 |
| 2018/08/22 | 3,320 | 3,350 | 3,255 | 3,320 | +30 | +0.9% | 6,300 |
| 2018/08/21 | 3,265 | 3,310 | 3,240 | 3,290 | +25 | +0.8% | 9,400 |
| 2018/08/20 | 3,240 | 3,285 | 3,215 | 3,265 | +55 | +1.7% | 9,600 |
| 2018/08/17 | 3,205 | 3,240 | 3,205 | 3,210 | +25 | +0.8% | 700 |
| 2018/08/16 | 3,195 | 3,195 | 3,155 | 3,185 | -55 | -1.7% | 1,400 |
| 2018/08/15 | 3,200 | 3,280 | 3,195 | 3,240 | +40 | +1.3% | 6,000 |
| 2018/08/14 | 3,145 | 3,200 | 3,105 | 3,200 | +60 | +1.9% | 2,700 |
| 2018/08/13 | 3,160 | 3,160 | 3,075 | 3,140 | -20 | -0.6% | 1,100 |
| 2018/08/10 | 3,210 | 3,210 | 3,125 | 3,160 | - | - | 2,000 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 3,145 | 3,215 | 3,140 | 3,205 | +75 | +2.4% | 4,700 |
| 2018/08/07 | 3,285 | 3,285 | 3,105 | 3,130 | -100 | -3.1% | 3,700 |
| 2018/08/06 | 3,350 | 3,355 | 3,230 | 3,230 | -160 | -4.7% | 2,300 |
| 2018/08/03 | 3,340 | 3,400 | 3,325 | 3,390 | +100 | +3% | 3,400 |
| 2018/08/02 | 3,220 | 3,350 | 3,210 | 3,290 | +90 | +2.8% | 6,400 |
| 2018/08/01 | 3,190 | 3,200 | 3,155 | 3,200 | +35 | +1.1% | 1,600 |
| 2018/07/31 | 3,205 | 3,205 | 3,155 | 3,165 | +15 | +0.5% | 1,900 |
| 2018/07/30 | 3,140 | 3,170 | 3,100 | 3,150 | +30 | +1% | 1,800 |
| 2018/07/27 | 3,160 | 3,180 | 3,110 | 3,120 | +20 | +0.6% | 4,700 |
| 2018/07/26 | 3,285 | 3,300 | 3,060 | 3,100 | -125 | -3.9% | 18,600 |
| 2018/07/25 | 3,250 | 3,260 | 3,100 | 3,225 | +65 | +2.1% | 10,100 |
| 2018/07/24 | 3,080 | 3,180 | 3,080 | 3,160 | +125 | +4.1% | 6,700 |
| 2018/07/23 | 3,030 | 3,060 | 3,025 | 3,035 | +20 | +0.7% | 5,200 |
| 2018/07/20 | 3,035 | 3,045 | 3,005 | 3,015 | ±0 | ±0% | 1,500 |
| 2018/07/19 | 3,005 | 3,040 | 3,000 | 3,015 | +16 | +0.5% | 3,600 |
| 2018/07/18 | 2,995 | 2,999 | 2,970 | 2,999 | ±0 | ±0% | 3,200 |
| 2018/07/17 | 2,988 | 3,050 | 2,953 | 2,999 | +21 | +0.7% | 2,600 |
| 2018/07/13 | 2,992 | 3,030 | 2,944 | 2,978 | -15 | -0.5% | 6,700 |
| 2018/07/12 | 3,000 | 3,025 | 2,992 | 2,993 | -27 | -0.9% | 1,600 |
| 2018/07/11 | 3,065 | 3,065 | 3,000 | 3,020 | -45 | -1.5% | 2,400 |
| 2018/07/10 | 3,065 | 3,105 | 2,990 | 3,065 | +45 | +1.5% | 3,800 |
| 2018/07/09 | 3,010 | 3,065 | 3,005 | 3,020 | +15 | +0.5% | 2,100 |
| 2018/07/06 | 3,010 | 3,010 | 3,005 | 3,005 | ±0 | ±0% | 1,800 |
| 2018/07/05 | 3,055 | 3,055 | 3,000 | 3,005 | -55 | -1.8% | 4,400 |
| 2018/07/04 | 3,055 | 3,080 | 3,055 | 3,060 | +5 | +0.2% | 1,600 |
| 2018/07/03 | 3,060 | 3,060 | 3,050 | 3,055 | ±0 | ±0% | 1,500 |
| 2018/07/02 | 3,065 | 3,080 | 3,035 | 3,055 | -10 | -0.3% | 4,800 |
| 2018/06/29 | 3,115 | 3,115 | 3,055 | 3,065 | -30 | -1% | 2,600 |
| 2018/06/28 | 3,090 | 3,150 | 3,055 | 3,095 | -55 | -1.7% | 6,100 |
| 2018/06/27 | 3,110 | 3,150 | 3,100 | 3,150 | +2,499 | +383.9% | 2,000 |
| 2018/06/26 | 666 | 666 | 650 | 651 | -26 | -3.8% | 25,000 |
| 2018/06/25 | 681 | 699 | 677 | 677 | -6 | -0.9% | 11,000 |
| 2018/06/22 | 701 | 701 | 682 | 683 | -20 | -2.8% | 11,000 |
| 2018/06/21 | 705 | 705 | 694 | 703 | +3 | +0.4% | 10,000 |
| 2018/06/20 | 705 | 705 | 691 | 700 | -4 | -0.6% | 26,000 |
| 2018/06/19 | 710 | 714 | 704 | 704 | -6 | -0.8% | 11,000 |
1651～
1700
件表示中 / 3715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 | 2,550,000円 | +12.7% | +4.9% | 1.49% | 24.06倍 | 3.65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 |
| 扶桑化学 | 374,000円 | +4.6% | -16.7% | 2.03% | 14.03倍 | 1.27倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| エスケー化研 | 847,000円 | +2.7% | +0.2% | 1.42% | 10.58倍 | 0.70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 |
| 長谷川香 | 293,100円 | +3.7% | +7.5% | 2.52% | 15.80倍 | 0.99倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| 中国塗 | 225,500円 | +1.4% | +0.1% | 4.30% | 10.16倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
