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 |
|---|---|---|---|---|---|---|---|
| 2017/03/21 | 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 |
| 2017/01/31 | 495 | 497 | 494 | 494 | -1 | -0.2% | 16,000 |
| 2017/01/30 | 495 | 495 | 495 | 495 | +1 | +0.2% | 6,000 |
| 2017/01/27 | 495 | 498 | 494 | 494 | -1 | -0.2% | 13,000 |
| 2017/01/26 | 495 | 500 | 490 | 495 | +5 | +1% | 21,000 |
| 2017/01/25 | 487 | 494 | 487 | 490 | +5 | +1% | 21,000 |
| 2017/01/24 | 488 | 488 | 481 | 485 | ±0 | ±0% | 15,000 |
| 2017/01/23 | 487 | 487 | 485 | 485 | -4 | -0.8% | 5,000 |
| 2017/01/20 | 490 | 490 | 484 | 489 | -1 | -0.2% | 18,000 |
| 2017/01/19 | 491 | 491 | 487 | 490 | -1 | -0.2% | 32,000 |
| 2017/01/18 | 490 | 491 | 482 | 491 | +6 | +1.2% | 32,000 |
| 2017/01/17 | 497 | 497 | 485 | 485 | -13 | -2.6% | 32,000 |
| 2017/01/16 | 499 | 499 | 498 | 498 | -3 | -0.6% | 5,000 |
| 2017/01/13 | 497 | 501 | 497 | 501 | ±0 | ±0% | 10,000 |
| 2017/01/12 | 502 | 503 | 499 | 501 | ±0 | ±0% | 17,000 |
| 2017/01/11 | 502 | 502 | 500 | 501 | ±0 | ±0% | 30,000 |
| 2017/01/10 | 500 | 502 | 500 | 501 | +2 | +0.4% | 12,000 |
2051～
2100
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
