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 |
|---|---|---|---|---|---|---|---|
| 2020/01/10 | 3,575 | 3,575 | 3,545 | 3,545 | -30 | -0.8% | 1,400 |
| 2020/01/09 | 3,620 | 3,620 | 3,565 | 3,575 | -5 | -0.1% | 2,200 |
| 2020/01/08 | 3,555 | 3,600 | 3,515 | 3,580 | -45 | -1.2% | 4,000 |
| 2020/01/07 | 3,570 | 3,625 | 3,555 | 3,625 | +90 | +2.5% | 2,900 |
| 2020/01/06 | 3,540 | 3,540 | 3,505 | 3,535 | -5 | -0.1% | 1,500 |
| 2019/12/30 | 3,575 | 3,575 | 3,515 | 3,540 | -35 | -1% | 1,900 |
| 2019/12/27 | 3,480 | 3,575 | 3,470 | 3,575 | +90 | +2.6% | 2,000 |
| 2019/12/26 | 3,505 | 3,510 | 3,470 | 3,485 | -25 | -0.7% | 1,900 |
| 2019/12/25 | 3,535 | 3,535 | 3,480 | 3,510 | ±0 | ±0% | 2,400 |
| 2019/12/24 | 3,465 | 3,525 | 3,455 | 3,510 | +35 | +1% | 1,600 |
| 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 |
1351～
1400
件表示中 / 3744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 | 2,504,000円 | +12.7% | +4.9% | 1.52% | 23.63倍 | 3.58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 |
| エスケー化研 | 874,000円 | +2.7% | +0.2% | 1.37% | 10.91倍 | 0.72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 | 308,500円 | +3.7% | +7.5% | 2.40% | 16.62倍 | 1.04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 | 207,100円 | +9.1% | +24.1% | 4.35% | 9.47倍 | 0.91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 |
| トリケミカル | 340,000円 | +37.5% | +4.8% | 1.03% | 22.10倍 | 3.50倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
