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 |
|---|---|---|---|---|---|---|---|
| 2018/11/01 | 3,175 | 3,290 | 3,175 | 3,225 | -20 | -0.6% | 800 |
| 2018/10/31 | 3,140 | 3,265 | 3,140 | 3,245 | +75 | +2.4% | 2,100 |
| 2018/10/30 | 3,155 | 3,255 | 3,125 | 3,170 | -40 | -1.2% | 1,300 |
| 2018/10/29 | 3,205 | 3,470 | 3,195 | 3,210 | -60 | -1.8% | 2,200 |
| 2018/10/26 | 3,445 | 3,450 | 3,200 | 3,270 | -145 | -4.2% | 3,700 |
| 2018/10/25 | 3,510 | 3,510 | 3,330 | 3,415 | -280 | -7.6% | 9,900 |
| 2018/10/24 | 3,730 | 3,730 | 3,530 | 3,695 | -50 | -1.3% | 6,100 |
| 2018/10/23 | 3,720 | 3,775 | 3,720 | 3,745 | +25 | +0.7% | 8,700 |
| 2018/10/22 | 3,730 | 3,750 | 3,665 | 3,720 | -5 | -0.1% | 6,200 |
| 2018/10/19 | 3,540 | 3,725 | 3,540 | 3,725 | +125 | +3.5% | 6,500 |
| 2018/10/18 | 3,630 | 3,650 | 3,600 | 3,600 | -30 | -0.8% | 4,600 |
| 2018/10/17 | 3,520 | 3,630 | 3,520 | 3,630 | +40 | +1.1% | 7,500 |
| 2018/10/16 | 3,535 | 3,590 | 3,510 | 3,590 | +20 | +0.6% | 2,900 |
| 2018/10/15 | 3,570 | 3,570 | 3,540 | 3,570 | ±0 | ±0% | 1,000 |
| 2018/10/12 | 3,410 | 3,570 | 3,405 | 3,570 | +160 | +4.7% | 3,000 |
| 2018/10/11 | 3,340 | 3,470 | 3,305 | 3,410 | ±0 | ±0% | 3,700 |
| 2018/10/10 | 3,480 | 3,480 | 3,375 | 3,410 | -70 | -2% | 3,000 |
| 2018/10/09 | 3,485 | 3,490 | 3,480 | 3,480 | -5 | -0.1% | 1,700 |
| 2018/10/05 | 3,450 | 3,485 | 3,405 | 3,485 | -5 | -0.1% | 2,000 |
| 2018/10/04 | 3,460 | 3,530 | 3,440 | 3,490 | +30 | +0.9% | 2,900 |
| 2018/10/03 | 3,500 | 3,500 | 3,455 | 3,460 | -70 | -2% | 1,200 |
| 2018/10/02 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2018/10/01 | 3,470 | 3,570 | 3,410 | 3,530 | -10 | -0.3% | 3,300 |
| 2018/09/28 | 3,540 | 3,540 | 3,495 | 3,540 | ±0 | ±0% | 2,000 |
| 2018/09/27 | 3,540 | 3,540 | 3,475 | 3,540 | -10 | -0.3% | 2,200 |
| 2018/09/26 | 3,405 | 3,550 | 3,405 | 3,550 | +145 | +4.3% | 6,200 |
| 2018/09/25 | 3,440 | 3,440 | 3,350 | 3,405 | -35 | -1% | 6,600 |
| 2018/09/21 | 3,350 | 3,440 | 3,275 | 3,440 | +90 | +2.7% | 3,800 |
| 2018/09/20 | 3,300 | 3,350 | 3,285 | 3,350 | +50 | +1.5% | 2,000 |
| 2018/09/19 | 3,300 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 5,300 |
| 2018/09/18 | 3,305 | 3,320 | 3,265 | 3,300 | +65 | +2% | 1,300 |
| 2018/09/14 | 3,205 | 3,300 | 3,205 | 3,235 | -10 | -0.3% | 3,600 |
| 2018/09/13 | 3,270 | 3,270 | 3,245 | 3,245 | -70 | -2.1% | 700 |
| 2018/09/12 | 3,315 | 3,315 | 3,260 | 3,315 | ±0 | ±0% | 1,900 |
| 2018/09/11 | 3,300 | 3,315 | 3,265 | 3,315 | +50 | +1.5% | 1,100 |
| 2018/09/10 | 3,325 | 3,325 | 3,220 | 3,265 | -85 | -2.5% | 3,700 |
| 2018/09/07 | 3,350 | 3,365 | 3,350 | 3,350 | +5 | +0.1% | 1,600 |
| 2018/09/06 | 3,370 | 3,370 | 3,300 | 3,345 | +45 | +1.4% | 1,800 |
| 2018/09/05 | 3,350 | 3,350 | 3,180 | 3,300 | -100 | -2.9% | 3,200 |
| 2018/09/04 | 3,400 | 3,400 | 3,370 | 3,400 | -10 | -0.3% | 700 |
| 2018/09/03 | 3,425 | 3,425 | 3,365 | 3,410 | -15 | -0.4% | 1,800 |
| 2018/08/31 | 3,365 | 3,425 | 3,365 | 3,425 | +25 | +0.7% | 2,700 |
| 2018/08/30 | 3,400 | 3,425 | 3,365 | 3,400 | ±0 | ±0% | 3,000 |
| 2018/08/29 | 3,375 | 3,430 | 3,375 | 3,400 | ±0 | ±0% | 4,100 |
| 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 |
1651～
1700
件表示中 / 3759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 | 2,853,000円 | +12.7% | +4.9% | 1.33% | 26.92倍 | 3.86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 | 433,000円 | +4.6% | -16.7% | 1.76% | 16.24倍 | 1.47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 |
| 信越ポリ | 178,900円 | +2.6% | +5.9% | 3.13% | 15.15倍 | 1.17倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| エスケー化研 | 913,000円 | +2.7% | +0.2% | 1.31% | 11.40倍 | 0.75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 | 304,000円 | +3.7% | +7.5% | 2.43% | 16.22倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
