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 |
|---|---|---|---|---|---|---|---|
| 2017/06/02 | 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 |
| 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 |
2001～
2050
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
