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 |
|---|---|---|---|---|---|---|---|
| 2010/07/15 | 500 | 500 | 494 | 494 | -8 | -1.6% | 3,000 |
| 2010/07/14 | 497 | 502 | 497 | 502 | +9 | +1.8% | 8,000 |
| 2010/07/13 | 485 | 493 | 485 | 493 | +4 | +0.8% | 4,000 |
| 2010/07/12 | 487 | 489 | 487 | 489 | +4 | +0.8% | 2,000 |
| 2010/07/09 | 501 | 501 | 485 | 485 | +4 | +0.8% | 7,000 |
| 2010/07/08 | 481 | 481 | 481 | 481 | +1 | +0.2% | 1,000 |
| 2010/07/07 | 479 | 480 | 479 | 480 | -1 | -0.2% | 2,000 |
| 2010/07/06 | 481 | 481 | 481 | 481 | -16 | -3.2% | 1,000 |
| 2010/07/05 | 491 | 498 | 475 | 497 | +30 | +6.4% | 11,000 |
| 2010/07/02 | 468 | 475 | 463 | 467 | +6 | +1.3% | 17,000 |
| 2010/07/01 | 473 | 475 | 460 | 461 | -19 | -4% | 21,000 |
| 2010/06/30 | 481 | 482 | 478 | 480 | -13 | -2.6% | 17,000 |
| 2010/06/29 | 508 | 508 | 493 | 493 | -15 | -3% | 25,000 |
| 2010/06/28 | 508 | 508 | 508 | 508 | +1 | +0.2% | 1,000 |
| 2010/06/25 | 519 | 519 | 507 | 507 | -14 | -2.7% | 6,000 |
| 2010/06/24 | 521 | 521 | 521 | 521 | +6 | +1.2% | 1,000 |
| 2010/06/23 | 510 | 515 | 510 | 515 | -5 | -1% | 12,000 |
| 2010/06/22 | 523 | 524 | 520 | 520 | -13 | -2.4% | 8,000 |
| 2010/06/21 | 523 | 533 | 523 | 533 | +14 | +2.7% | 4,000 |
| 2010/06/18 | 516 | 524 | 515 | 519 | +4 | +0.8% | 10,000 |
| 2010/06/17 | 519 | 519 | 515 | 515 | -4 | -0.8% | 4,000 |
| 2010/06/16 | 525 | 525 | 517 | 519 | -4 | -0.8% | 14,000 |
| 2010/06/15 | 517 | 533 | 514 | 523 | +5 | +1% | 12,000 |
| 2010/06/14 | 514 | 523 | 514 | 518 | +4 | +0.8% | 14,000 |
| 2010/06/11 | 533 | 533 | 514 | 514 | +16 | +3.2% | 13,000 |
| 2010/06/10 | 501 | 501 | 498 | 498 | -12 | -2.4% | 7,000 |
| 2010/06/09 | 495 | 510 | 495 | 510 | +12 | +2.4% | 7,000 |
| 2010/06/08 | 499 | 500 | 498 | 498 | -11 | -2.2% | 11,000 |
| 2010/06/07 | 511 | 511 | 509 | 509 | -7 | -1.4% | 7,000 |
| 2010/06/04 | 516 | 516 | 516 | 516 | -6 | -1.1% | 1,000 |
| 2010/06/03 | 530 | 532 | 522 | 522 | -8 | -1.5% | 5,000 |
| 2010/06/02 | 530 | 530 | 530 | 530 | ±0 | ±0% | 1,000 |
| 2010/06/01 | 521 | 530 | 521 | 530 | +3 | +0.6% | 4,000 |
| 2010/05/31 | 525 | 530 | 523 | 527 | +12 | +2.3% | 17,000 |
| 2010/05/28 | 528 | 528 | 515 | 515 | +6 | +1.2% | 7,000 |
| 2010/05/27 | 503 | 509 | 495 | 509 | +6 | +1.2% | 8,000 |
| 2010/05/26 | 507 | 514 | 500 | 503 | -1 | -0.2% | 20,000 |
| 2010/05/25 | 516 | 526 | 504 | 504 | -12 | -2.3% | 9,000 |
| 2010/05/24 | 536 | 536 | 516 | 516 | ±0 | ±0% | 23,000 |
| 2010/05/21 | 520 | 525 | 501 | 516 | -25 | -4.6% | 29,000 |
| 2010/05/20 | 508 | 555 | 508 | 541 | +38 | +7.6% | 66,000 |
| 2010/05/19 | 491 | 504 | 474 | 503 | -5 | -1% | 55,000 |
| 2010/05/18 | 522 | 524 | 505 | 508 | -4 | -0.8% | 24,000 |
| 2010/05/17 | 540 | 540 | 501 | 512 | -35 | -6.4% | 41,000 |
| 2010/05/14 | 545 | 550 | 545 | 547 | -8 | -1.4% | 9,000 |
| 2010/05/13 | 548 | 555 | 541 | 555 | +8 | +1.5% | 29,000 |
| 2010/05/12 | 549 | 550 | 547 | 547 | +3 | +0.6% | 3,000 |
| 2010/05/11 | 549 | 550 | 544 | 544 | +1 | +0.2% | 13,000 |
| 2010/05/10 | 540 | 550 | 535 | 543 | +1 | +0.2% | 29,000 |
| 2010/05/07 | 545 | 548 | 531 | 542 | -28 | -4.9% | 24,000 |
3651～
3700
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
