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 |
|---|---|---|---|---|---|---|---|
| 2017/04/12 | 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 |
| 2017/02/23 | 493 | 493 | 492 | 492 | -1 | -0.2% | 7,000 |
| 2017/02/22 | 489 | 493 | 489 | 493 | ±0 | ±0% | 4,000 |
| 2017/02/21 | 489 | 493 | 489 | 493 | +3 | +0.6% | 14,000 |
| 2017/02/20 | 483 | 490 | 483 | 490 | +9 | +1.9% | 12,000 |
| 2017/02/17 | 480 | 485 | 480 | 481 | +1 | +0.2% | 6,000 |
| 2017/02/16 | 483 | 483 | 478 | 480 | -4 | -0.8% | 14,000 |
| 2017/02/15 | 484 | 484 | 480 | 484 | ±0 | ±0% | 7,000 |
| 2017/02/14 | 480 | 485 | 480 | 484 | -2 | -0.4% | 7,000 |
| 2017/02/13 | 479 | 486 | 479 | 486 | +7 | +1.5% | 7,000 |
| 2017/02/10 | 483 | 485 | 478 | 479 | +1 | +0.2% | 11,000 |
| 2017/02/09 | 477 | 478 | 477 | 478 | +1 | +0.2% | 11,000 |
| 2017/02/08 | 480 | 480 | 477 | 477 | ±0 | ±0% | 4,000 |
| 2017/02/07 | 477 | 480 | 477 | 477 | ±0 | ±0% | 9,000 |
| 2017/02/06 | 482 | 482 | 475 | 477 | -5 | -1% | 13,000 |
| 2017/02/03 | 477 | 483 | 470 | 482 | -15 | -3% | 71,000 |
| 2017/02/02 | 495 | 497 | 495 | 497 | +6 | +1.2% | 9,000 |
| 2017/02/01 | 494 | 494 | 490 | 491 | -3 | -0.6% | 11,000 |
2001～
2050
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
