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 |
|---|---|---|---|---|---|---|---|
| 2019/12/23 | 3,430 | 3,480 | 3,420 | 3,475 | +5 | +0.1% | 4,100 |
| 2019/12/20 | 3,515 | 3,545 | 3,470 | 3,470 | -5 | -0.1% | 2,100 |
| 2019/12/19 | 3,610 | 3,610 | 3,475 | 3,475 | -150 | -4.1% | 2,100 |
| 2019/12/18 | 3,665 | 3,665 | 3,625 | 3,625 | -40 | -1.1% | 2,200 |
| 2019/12/17 | 3,685 | 3,685 | 3,660 | 3,665 | -5 | -0.1% | 4,300 |
| 2019/12/16 | 3,545 | 3,725 | 3,480 | 3,670 | +125 | +3.5% | 16,800 |
| 2019/12/13 | 3,420 | 3,550 | 3,420 | 3,545 | +125 | +3.7% | 9,400 |
| 2019/12/12 | 3,395 | 3,420 | 3,395 | 3,420 | +15 | +0.4% | 3,100 |
| 2019/12/11 | 3,385 | 3,420 | 3,385 | 3,405 | -15 | -0.4% | 2,700 |
| 2019/12/10 | 3,400 | 3,435 | 3,380 | 3,420 | +40 | +1.2% | 3,100 |
| 2019/12/09 | 3,395 | 3,395 | 3,380 | 3,380 | ±0 | ±0% | 1,100 |
| 2019/12/06 | 3,375 | 3,390 | 3,365 | 3,380 | +5 | +0.1% | 4,200 |
| 2019/12/05 | 3,350 | 3,385 | 3,350 | 3,375 | +20 | +0.6% | 6,100 |
| 2019/12/04 | 3,290 | 3,380 | 3,290 | 3,355 | +20 | +0.6% | 5,100 |
| 2019/12/03 | 3,290 | 3,340 | 3,285 | 3,335 | +25 | +0.8% | 6,500 |
| 2019/12/02 | 3,280 | 3,320 | 3,260 | 3,310 | +60 | +1.8% | 4,900 |
| 2019/11/29 | 3,230 | 3,260 | 3,205 | 3,250 | +35 | +1.1% | 5,100 |
| 2019/11/28 | 3,200 | 3,215 | 3,200 | 3,215 | +5 | +0.2% | 1,000 |
| 2019/11/27 | 3,215 | 3,215 | 3,210 | 3,210 | +10 | +0.3% | 600 |
| 2019/11/26 | 3,205 | 3,215 | 3,195 | 3,200 | +10 | +0.3% | 800 |
| 2019/11/25 | 3,200 | 3,225 | 3,190 | 3,190 | -10 | -0.3% | 2,600 |
| 2019/11/22 | 3,220 | 3,230 | 3,195 | 3,200 | +25 | +0.8% | 3,000 |
| 2019/11/21 | 3,180 | 3,180 | 3,160 | 3,175 | -5 | -0.2% | 1,800 |
| 2019/11/20 | 3,190 | 3,200 | 3,180 | 3,180 | -10 | -0.3% | 1,500 |
| 2019/11/19 | 3,180 | 3,190 | 3,175 | 3,190 | ±0 | ±0% | 400 |
| 2019/11/18 | 3,175 | 3,190 | 3,170 | 3,190 | -10 | -0.3% | 600 |
| 2019/11/15 | 3,170 | 3,200 | 3,170 | 3,200 | +15 | +0.5% | 700 |
| 2019/11/14 | 3,180 | 3,200 | 3,160 | 3,185 | -5 | -0.2% | 2,200 |
| 2019/11/13 | 3,180 | 3,190 | 3,180 | 3,190 | ±0 | ±0% | 800 |
| 2019/11/12 | 3,200 | 3,200 | 3,185 | 3,190 | +5 | +0.2% | 600 |
| 2019/11/11 | 3,190 | 3,200 | 3,180 | 3,185 | -15 | -0.5% | 1,500 |
| 2019/11/08 | 3,215 | 3,215 | 3,200 | 3,200 | ±0 | ±0% | 1,000 |
| 2019/11/07 | 3,200 | 3,215 | 3,190 | 3,200 | -15 | -0.5% | 2,300 |
| 2019/11/06 | 3,190 | 3,215 | 3,190 | 3,215 | +10 | +0.3% | 1,200 |
| 2019/11/05 | 3,200 | 3,235 | 3,195 | 3,205 | +5 | +0.2% | 3,500 |
| 2019/11/01 | 3,240 | 3,240 | 3,200 | 3,200 | -40 | -1.2% | 1,900 |
| 2019/10/31 | 3,270 | 3,270 | 3,195 | 3,240 | ±0 | ±0% | 6,300 |
| 2019/10/30 | 3,300 | 3,300 | 3,220 | 3,240 | -60 | -1.8% | 3,400 |
| 2019/10/29 | 3,265 | 3,300 | 3,265 | 3,300 | +75 | +2.3% | 2,100 |
| 2019/10/28 | 3,280 | 3,280 | 3,215 | 3,225 | -25 | -0.8% | 1,200 |
| 2019/10/25 | 3,255 | 3,255 | 3,210 | 3,250 | +30 | +0.9% | 1,200 |
| 2019/10/24 | 3,225 | 3,235 | 3,215 | 3,220 | -20 | -0.6% | 2,700 |
| 2019/10/23 | 3,245 | 3,270 | 3,235 | 3,240 | -30 | -0.9% | 2,600 |
| 2019/10/21 | 3,275 | 3,295 | 3,265 | 3,270 | -5 | -0.2% | 800 |
| 2019/10/18 | 3,265 | 3,300 | 3,255 | 3,275 | +10 | +0.3% | 3,600 |
| 2019/10/17 | 3,265 | 3,300 | 3,225 | 3,265 | -35 | -1.1% | 2,800 |
| 2019/10/16 | 3,265 | 3,300 | 3,265 | 3,300 | +50 | +1.5% | 2,200 |
| 2019/10/15 | 3,220 | 3,250 | 3,200 | 3,250 | +25 | +0.8% | 4,100 |
| 2019/10/11 | 3,175 | 3,225 | 3,175 | 3,225 | +5 | +0.2% | 4,000 |
| 2019/10/10 | 3,170 | 3,235 | 3,170 | 3,220 | +95 | +3% | 1,700 |
1301～
1350
件表示中 / 3684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 | 1,883,000円 | +12.7% | +4.9% | 2.02% | 17.77倍 | 2.69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 |
| 中国塗 | 191,300円 | +11.9% | +27.4% | 4.70% | 7.02倍 | 1.17倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| タカラバイオ | 81,100円 | +4.6% | -11.9% | 2.10% | 97.71倍 | 0.84倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| 未来工業 | 379,000円 | +2.7% | -9.7% | 3.43% | 13.40倍 | 1.20倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| サカタインクス | 174,700円 | +9.1% | +24.1% | 5.15% | 8.01倍 | 0.77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
