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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 477 | 477 | 475 | 475 | ±0 | ±0% | 10,000 |
| 2017/05/09 | 477 | 477 | 475 | 475 | ±0 | ±0% | 9,000 |
| 2017/05/08 | 480 | 482 | 475 | 475 | +1 | +0.2% | 8,000 |
| 2017/05/02 | 469 | 474 | 469 | 474 | +5 | +1.1% | 8,000 |
| 2017/05/01 | 469 | 469 | 465 | 469 | -1 | -0.2% | 8,000 |
| 2017/04/28 | 470 | 470 | 463 | 470 | -1 | -0.2% | 7,000 |
| 2017/04/27 | 470 | 471 | 462 | 471 | -2 | -0.4% | 16,000 |
| 2017/04/26 | 484 | 484 | 473 | 473 | -5 | -1% | 14,000 |
| 2017/04/25 | 486 | 486 | 478 | 478 | -3 | -0.6% | 7,000 |
| 2017/04/24 | 475 | 488 | 475 | 481 | +12 | +2.6% | 14,000 |
| 2017/04/21 | 469 | 469 | 469 | 469 | ±0 | ±0% | 2,000 |
| 2017/04/20 | 469 | 469 | 469 | 469 | ±0 | ±0% | 4,000 |
| 2017/04/19 | 466 | 469 | 466 | 469 | +3 | +0.6% | 4,000 |
| 2017/04/18 | 466 | 470 | 463 | 466 | +6 | +1.3% | 12,000 |
| 2017/04/17 | 463 | 463 | 459 | 460 | -5 | -1.1% | 12,000 |
| 2017/04/14 | 470 | 472 | 461 | 465 | ±0 | ±0% | 19,000 |
| 2017/04/13 | 464 | 465 | 460 | 465 | +1 | +0.2% | 49,000 |
| 2017/04/12 | 465 | 465 | 457 | 464 | +9 | +2% | 25,000 |
| 2017/04/11 | 454 | 461 | 453 | 455 | +1 | +0.2% | 12,000 |
| 2017/04/10 | 454 | 458 | 450 | 454 | -1 | -0.2% | 53,000 |
| 2017/04/07 | 455 | 458 | 455 | 455 | -3 | -0.7% | 12,000 |
| 2017/04/06 | 472 | 472 | 458 | 458 | -14 | -3% | 46,000 |
| 2017/04/05 | 469 | 472 | 468 | 472 | +1 | +0.2% | 11,000 |
| 2017/04/04 | 482 | 482 | 470 | 471 | -11 | -2.3% | 36,000 |
| 2017/04/03 | 482 | 482 | 482 | 482 | ±0 | ±0% | 7,000 |
| 2017/03/31 | 487 | 489 | 482 | 482 | -5 | -1% | 16,000 |
| 2017/03/30 | 487 | 488 | 486 | 487 | ±0 | ±0% | 7,000 |
| 2017/03/29 | 487 | 487 | 487 | 487 | ±0 | ±0% | 1,000 |
| 2017/03/28 | 486 | 487 | 486 | 487 | -3 | -0.6% | 8,000 |
| 2017/03/27 | 487 | 490 | 487 | 490 | -4 | -0.8% | 2,000 |
| 2017/03/24 | 488 | 498 | 485 | 494 | +1 | +0.2% | 15,000 |
| 2017/03/23 | 494 | 494 | 493 | 493 | ±0 | ±0% | 20,000 |
| 2017/03/22 | 493 | 499 | 488 | 493 | -2 | -0.4% | 20,000 |
| 2017/03/21 | 491 | 496 | 491 | 495 | +4 | +0.8% | 26,000 |
| 2017/03/17 | 491 | 491 | 491 | 491 | ±0 | ±0% | 2,000 |
| 2017/03/16 | 497 | 497 | 489 | 491 | -6 | -1.2% | 12,000 |
| 2017/03/15 | 499 | 499 | 497 | 497 | -3 | -0.6% | 14,000 |
| 2017/03/14 | 497 | 500 | 497 | 500 | +2 | +0.4% | 8,000 |
| 2017/03/13 | 500 | 506 | 498 | 498 | -2 | -0.4% | 14,000 |
| 2017/03/10 | 497 | 500 | 497 | 500 | +3 | +0.6% | 14,000 |
| 2017/03/09 | 497 | 497 | 497 | 497 | +1 | +0.2% | 2,000 |
| 2017/03/08 | 494 | 496 | 494 | 496 | +3 | +0.6% | 3,000 |
| 2017/03/07 | 490 | 493 | 490 | 493 | +1 | +0.2% | 10,000 |
| 2017/03/06 | 491 | 492 | 490 | 492 | +1 | +0.2% | 10,000 |
| 2017/03/03 | 490 | 491 | 490 | 491 | +1 | +0.2% | 7,000 |
| 2017/03/02 | 490 | 490 | 488 | 490 | ±0 | ±0% | 10,000 |
| 2017/03/01 | 488 | 490 | 488 | 490 | ±0 | ±0% | 8,000 |
| 2017/02/28 | 493 | 493 | 490 | 490 | +2 | +0.4% | 3,000 |
| 2017/02/27 | 486 | 488 | 486 | 488 | ±0 | ±0% | 7,000 |
| 2017/02/24 | 493 | 494 | 485 | 488 | -4 | -0.8% | 16,000 |
1951～
2000
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
