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 |
|---|---|---|---|---|---|---|---|
| 2010/09/28 | 530 | 543 | 528 | 543 | +13 | +2.5% | 11,000 |
| 2010/09/27 | 530 | 531 | 530 | 530 | -8 | -1.5% | 13,000 |
| 2010/09/24 | 548 | 548 | 527 | 538 | -11 | -2% | 26,000 |
| 2010/09/22 | 549 | 549 | 545 | 549 | +4 | +0.7% | 12,000 |
| 2010/09/21 | 550 | 554 | 545 | 545 | +15 | +2.8% | 45,000 |
| 2010/09/17 | 525 | 533 | 525 | 530 | +5 | +1% | 12,000 |
| 2010/09/16 | 530 | 530 | 513 | 525 | -2 | -0.4% | 6,000 |
| 2010/09/15 | 512 | 527 | 506 | 527 | - | - | 13,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 528 | 535 | 515 | 530 | +12 | +2.3% | 30,000 |
| 2010/09/10 | 506 | 518 | 506 | 518 | +13 | +2.6% | 9,000 |
| 2010/09/09 | 512 | 515 | 505 | 505 | -6 | -1.2% | 13,000 |
| 2010/09/08 | 505 | 511 | 505 | 511 | +6 | +1.2% | 2,000 |
| 2010/09/07 | 505 | 505 | 505 | 505 | +2 | +0.4% | 1,000 |
| 2010/09/06 | 498 | 503 | 498 | 503 | +13 | +2.7% | 11,000 |
| 2010/09/03 | 491 | 492 | 490 | 490 | +11 | +2.3% | 4,000 |
| 2010/09/02 | 475 | 484 | 475 | 479 | +5 | +1.1% | 6,000 |
| 2010/09/01 | 474 | 474 | 474 | 474 | ±0 | ±0% | 1,000 |
| 2010/08/31 | 475 | 475 | 474 | 474 | -5 | -1% | 2,000 |
| 2010/08/30 | 479 | 479 | 479 | 479 | +4 | +0.8% | 12,000 |
| 2010/08/27 | 475 | 478 | 473 | 475 | ±0 | ±0% | 9,000 |
| 2010/08/26 | 475 | 475 | 475 | 475 | -5 | -1% | 1,000 |
| 2010/08/25 | 485 | 485 | 480 | 480 | -5 | -1% | 2,000 |
| 2010/08/24 | 483 | 486 | 475 | 485 | -6 | -1.2% | 16,000 |
| 2010/08/23 | 491 | 491 | 485 | 491 | +1 | +0.2% | 4,000 |
| 2010/08/20 | 490 | 490 | 490 | 490 | ±0 | ±0% | 1,000 |
| 2010/08/19 | 483 | 490 | 483 | 490 | +8 | +1.7% | 2,000 |
| 2010/08/18 | 482 | 482 | 481 | 482 | -8 | -1.6% | 3,000 |
| 2010/08/17 | 490 | 490 | 490 | 490 | +8 | +1.7% | 1,000 |
| 2010/08/16 | 494 | 494 | 482 | 482 | -8 | -1.6% | 4,000 |
| 2010/08/13 | 478 | 490 | 478 | 490 | +5 | +1% | 4,000 |
| 2010/08/12 | 475 | 485 | 475 | 485 | -1 | -0.2% | 19,000 |
| 2010/08/11 | 493 | 493 | 478 | 486 | -17 | -3.4% | 5,000 |
| 2010/08/10 | 501 | 503 | 501 | 503 | - | - | 3,000 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/08/06 | 491 | 497 | 488 | 497 | -4 | -0.8% | 4,000 |
| 2010/08/05 | 501 | 501 | 501 | 501 | -6 | -1.2% | 1,000 |
| 2010/08/04 | 496 | 507 | 496 | 507 | +3 | +0.6% | 7,000 |
| 2010/08/03 | 504 | 509 | 503 | 504 | +1 | +0.2% | 8,000 |
| 2010/08/02 | 506 | 506 | 503 | 503 | -6 | -1.2% | 6,000 |
| 2010/07/30 | 509 | 509 | 509 | 509 | +1 | +0.2% | 1,000 |
| 2010/07/29 | 515 | 515 | 506 | 508 | -11 | -2.1% | 10,000 |
| 2010/07/28 | 505 | 523 | 505 | 519 | +9 | +1.8% | 10,000 |
| 2010/07/27 | 515 | 515 | 502 | 510 | -10 | -1.9% | 7,000 |
| 2010/07/26 | 533 | 533 | 518 | 520 | +17 | +3.4% | 39,000 |
| 2010/07/23 | 490 | 508 | 471 | 503 | - | - | 28,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 490 | 490 | 486 | 486 | - | - | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 490 | 490 | 488 | 490 | -4 | -0.8% | 5,000 |
3601～
3650
件表示中 / 3722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 | 2,666,000円 | +12.7% | +4.9% | 1.43% | 25.16倍 | 3.82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 |
| 高砂香 | 717,000円 | +0.4% | -15.1% | 3.35% | 11.94倍 | 0.97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 |
| ノエビアＨＤ | 425,000円 | +0.3% | +0.9% | 5.29% | 18.14倍 | 3.00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 |
| 扶桑化学 | 386,500円 | +4.6% | -16.7% | 1.97% | 14.50倍 | 1.31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 |
| エスケー化研 | 865,000円 | +2.7% | +0.2% | 1.39% | 10.80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
