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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/05/06 | 582 | 582 | 570 | 570 | -24 | -4% | 37,000 |
| 2010/04/30 | 587 | 594 | 580 | 594 | +14 | +2.4% | 38,000 |
| 2010/04/28 | 589 | 598 | 580 | 580 | -16 | -2.7% | 59,000 |
| 2010/04/27 | 592 | 607 | 587 | 596 | +11 | +1.9% | 72,000 |
| 2010/04/26 | 581 | 586 | 575 | 585 | +11 | +1.9% | 35,000 |
| 2010/04/23 | 570 | 576 | 568 | 574 | +4 | +0.7% | 18,000 |
| 2010/04/22 | 576 | 576 | 569 | 570 | -1 | -0.2% | 8,000 |
| 2010/04/21 | 559 | 571 | 559 | 571 | +12 | +2.1% | 16,000 |
| 2010/04/20 | 564 | 564 | 557 | 559 | -4 | -0.7% | 15,000 |
| 2010/04/19 | 580 | 580 | 561 | 563 | -14 | -2.4% | 31,000 |
| 2010/04/16 | 580 | 586 | 575 | 577 | ±0 | ±0% | 22,000 |
| 2010/04/15 | 573 | 581 | 572 | 577 | +4 | +0.7% | 29,000 |
| 2010/04/14 | 569 | 574 | 569 | 573 | +7 | +1.2% | 25,000 |
| 2010/04/13 | 582 | 582 | 566 | 566 | -9 | -1.6% | 25,000 |
| 2010/04/12 | 572 | 582 | 572 | 575 | +5 | +0.9% | 50,000 |
| 2010/04/09 | 570 | 572 | 566 | 570 | +5 | +0.9% | 24,000 |
| 2010/04/08 | 580 | 580 | 565 | 565 | -15 | -2.6% | 33,000 |
| 2010/04/07 | 570 | 589 | 565 | 580 | +17 | +3% | 80,000 |
3701～
3750
件表示中 / 3754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 | 2,711,000円 | +12.7% | +4.9% | 1.40% | 25.58倍 | 3.66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 | 735,000円 | +0.4% | -15.1% | 3.27% | 12.24倍 | 0.99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 |
| エスケー化研 | 908,000円 | +2.7% | +0.2% | 1.32% | 11.34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 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07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 |
| サカタインクス | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
