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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 490 | 491 | 485 | 491 | ±0 | ±0% | 20,000 |
| 2017/07/19 | 491 | 493 | 488 | 491 | +5 | +1% | 20,000 |
| 2017/07/18 | 491 | 491 | 486 | 486 | -6 | -1.2% | 3,000 |
| 2017/07/14 | 485 | 492 | 485 | 492 | +9 | +1.9% | 7,000 |
| 2017/07/13 | 482 | 483 | 482 | 483 | +1 | +0.2% | 2,000 |
| 2017/07/12 | 486 | 486 | 482 | 482 | -4 | -0.8% | 12,000 |
| 2017/07/11 | 488 | 491 | 485 | 486 | -4 | -0.8% | 26,000 |
| 2017/07/10 | 494 | 494 | 490 | 490 | +1 | +0.2% | 4,000 |
| 2017/07/07 | 489 | 489 | 489 | 489 | -4 | -0.8% | 3,000 |
| 2017/07/06 | 493 | 493 | 488 | 493 | ±0 | ±0% | 10,000 |
| 2017/07/05 | 487 | 494 | 487 | 493 | +7 | +1.4% | 7,000 |
| 2017/07/04 | 489 | 489 | 486 | 486 | -4 | -0.8% | 3,000 |
| 2017/07/03 | 486 | 490 | 486 | 490 | ±0 | ±0% | 6,000 |
| 2017/06/30 | 489 | 490 | 484 | 490 | -1 | -0.2% | 3,000 |
| 2017/06/29 | 489 | 493 | 486 | 491 | +2 | +0.4% | 16,000 |
| 2017/06/28 | 488 | 489 | 481 | 489 | -4 | -0.8% | 14,000 |
| 2017/06/27 | 493 | 493 | 493 | 493 | ±0 | ±0% | 5,000 |
| 2017/06/26 | 498 | 498 | 492 | 493 | -5 | -1% | 12,000 |
| 2017/06/23 | 495 | 500 | 493 | 498 | +5 | +1% | 32,000 |
| 2017/06/22 | 496 | 498 | 492 | 493 | -5 | -1% | 10,000 |
| 2017/06/21 | 484 | 498 | 484 | 498 | +12 | +2.5% | 27,000 |
| 2017/06/20 | 481 | 492 | 479 | 486 | +9 | +1.9% | 30,000 |
| 2017/06/19 | 476 | 479 | 476 | 477 | +1 | +0.2% | 60,000 |
| 2017/06/16 | 475 | 480 | 475 | 476 | +1 | +0.2% | 6,000 |
| 2017/06/15 | 475 | 476 | 475 | 475 | ±0 | ±0% | 5,000 |
| 2017/06/14 | 474 | 480 | 474 | 475 | ±0 | ±0% | 6,000 |
| 2017/06/13 | 474 | 475 | 474 | 475 | +2 | +0.4% | 14,000 |
| 2017/06/12 | 473 | 473 | 473 | 473 | ±0 | ±0% | 1,000 |
| 2017/06/09 | 473 | 475 | 473 | 473 | -4 | -0.8% | 10,000 |
| 2017/06/08 | 480 | 480 | 476 | 477 | -3 | -0.6% | 6,000 |
| 2017/06/07 | 475 | 480 | 471 | 480 | +5 | +1.1% | 11,000 |
| 2017/06/06 | 476 | 476 | 473 | 475 | -6 | -1.2% | 6,000 |
| 2017/06/05 | 484 | 484 | 479 | 481 | +1 | +0.2% | 12,000 |
| 2017/06/02 | 477 | 483 | 477 | 480 | +2 | +0.4% | 10,000 |
| 2017/06/01 | 475 | 478 | 472 | 478 | +3 | +0.6% | 16,000 |
| 2017/05/31 | 475 | 475 | 475 | 475 | +3 | +0.6% | 1,000 |
| 2017/05/30 | 471 | 472 | 471 | 472 | ±0 | ±0% | 3,000 |
| 2017/05/29 | 475 | 475 | 471 | 472 | -3 | -0.6% | 9,000 |
| 2017/05/26 | 477 | 477 | 475 | 475 | -2 | -0.4% | 6,000 |
| 2017/05/25 | 477 | 477 | 477 | 477 | +5 | +1.1% | 2,000 |
| 2017/05/24 | 475 | 475 | 472 | 472 | +1 | +0.2% | 7,000 |
| 2017/05/23 | 476 | 476 | 471 | 471 | -5 | -1.1% | 3,000 |
| 2017/05/22 | 474 | 476 | 469 | 476 | +2 | +0.4% | 19,000 |
| 2017/05/19 | 470 | 474 | 470 | 474 | +5 | +1.1% | 2,000 |
| 2017/05/18 | 476 | 476 | 469 | 469 | -10 | -2.1% | 10,000 |
| 2017/05/17 | 476 | 479 | 476 | 479 | +4 | +0.8% | 2,000 |
| 2017/05/16 | 477 | 480 | 475 | 475 | ±0 | ±0% | 13,000 |
| 2017/05/15 | 476 | 476 | 475 | 475 | -3 | -0.6% | 12,000 |
| 2017/05/12 | 480 | 485 | 478 | 478 | +2 | +0.4% | 19,000 |
| 2017/05/11 | 479 | 484 | 474 | 476 | +1 | +0.2% | 23,000 |
1901～
1950
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
