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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,195 | 3,195 | 2,989 | 2,989 | -136 | -4.4% | 6,100 |
| 2018/12/07 | 3,140 | 3,140 | 3,120 | 3,125 | -35 | -1.1% | 500 |
| 2018/12/06 | 3,170 | 3,200 | 3,160 | 3,160 | ±0 | ±0% | 1,400 |
| 2018/12/05 | 3,180 | 3,295 | 3,150 | 3,160 | -40 | -1.3% | 3,000 |
| 2018/12/04 | 3,180 | 3,200 | 3,170 | 3,200 | +20 | +0.6% | 1,400 |
| 2018/12/03 | 3,150 | 3,295 | 3,130 | 3,180 | -15 | -0.5% | 2,100 |
| 2018/11/30 | 3,115 | 3,195 | 3,115 | 3,195 | +10 | +0.3% | 1,200 |
| 2018/11/29 | 3,180 | 3,185 | 3,115 | 3,185 | +75 | +2.4% | 1,700 |
| 2018/11/28 | 3,100 | 3,170 | 3,085 | 3,110 | -50 | -1.6% | 4,100 |
| 2018/11/27 | 3,160 | 3,170 | 3,115 | 3,160 | +5 | +0.2% | 1,700 |
| 2018/11/26 | 3,125 | 3,155 | 3,080 | 3,155 | +40 | +1.3% | 1,800 |
| 2018/11/22 | 3,185 | 3,185 | 3,115 | 3,115 | -50 | -1.6% | 1,500 |
| 2018/11/21 | 3,090 | 3,210 | 3,090 | 3,165 | +75 | +2.4% | 1,200 |
| 2018/11/20 | 3,140 | 3,140 | 3,070 | 3,090 | -50 | -1.6% | 1,700 |
| 2018/11/19 | 3,115 | 3,140 | 3,115 | 3,140 | +25 | +0.8% | 700 |
| 2018/11/16 | 3,085 | 3,130 | 3,085 | 3,115 | +55 | +1.8% | 1,100 |
| 2018/11/15 | 3,145 | 3,160 | 3,060 | 3,060 | -95 | -3% | 3,300 |
| 2018/11/14 | 3,155 | 3,155 | 3,140 | 3,155 | -20 | -0.6% | 1,000 |
| 2018/11/13 | 3,180 | 3,180 | 3,145 | 3,175 | -25 | -0.8% | 700 |
| 2018/11/12 | 3,185 | 3,215 | 3,185 | 3,200 | ±0 | ±0% | 700 |
| 2018/11/09 | 3,240 | 3,270 | 3,190 | 3,200 | -40 | -1.2% | 2,000 |
| 2018/11/08 | 3,215 | 3,375 | 3,215 | 3,240 | +10 | +0.3% | 1,500 |
| 2018/11/07 | 3,185 | 3,230 | 3,185 | 3,230 | +55 | +1.7% | 300 |
| 2018/11/06 | 3,175 | 3,175 | 3,175 | 3,175 | +15 | +0.5% | 200 |
| 2018/11/05 | 3,205 | 3,205 | 3,145 | 3,160 | -45 | -1.4% | 1,400 |
| 2018/11/02 | 3,225 | 3,260 | 3,200 | 3,205 | -20 | -0.6% | 1,200 |
| 2018/11/01 | 3,175 | 3,290 | 3,175 | 3,225 | -20 | -0.6% | 800 |
| 2018/10/31 | 3,140 | 3,265 | 3,140 | 3,245 | +75 | +2.4% | 2,100 |
| 2018/10/30 | 3,155 | 3,255 | 3,125 | 3,170 | -40 | -1.2% | 1,300 |
| 2018/10/29 | 3,205 | 3,470 | 3,195 | 3,210 | -60 | -1.8% | 2,200 |
| 2018/10/26 | 3,445 | 3,450 | 3,200 | 3,270 | -145 | -4.2% | 3,700 |
| 2018/10/25 | 3,510 | 3,510 | 3,330 | 3,415 | -280 | -7.6% | 9,900 |
| 2018/10/24 | 3,730 | 3,730 | 3,530 | 3,695 | -50 | -1.3% | 6,100 |
| 2018/10/23 | 3,720 | 3,775 | 3,720 | 3,745 | +25 | +0.7% | 8,700 |
| 2018/10/22 | 3,730 | 3,750 | 3,665 | 3,720 | -5 | -0.1% | 6,200 |
| 2018/10/19 | 3,540 | 3,725 | 3,540 | 3,725 | +125 | +3.5% | 6,500 |
| 2018/10/18 | 3,630 | 3,650 | 3,600 | 3,600 | -30 | -0.8% | 4,600 |
| 2018/10/17 | 3,520 | 3,630 | 3,520 | 3,630 | +40 | +1.1% | 7,500 |
| 2018/10/16 | 3,535 | 3,590 | 3,510 | 3,590 | +20 | +0.6% | 2,900 |
| 2018/10/15 | 3,570 | 3,570 | 3,540 | 3,570 | ±0 | ±0% | 1,000 |
| 2018/10/12 | 3,410 | 3,570 | 3,405 | 3,570 | +160 | +4.7% | 3,000 |
| 2018/10/11 | 3,340 | 3,470 | 3,305 | 3,410 | ±0 | ±0% | 3,700 |
| 2018/10/10 | 3,480 | 3,480 | 3,375 | 3,410 | -70 | -2% | 3,000 |
| 2018/10/09 | 3,485 | 3,490 | 3,480 | 3,480 | -5 | -0.1% | 1,700 |
| 2018/10/05 | 3,450 | 3,485 | 3,405 | 3,485 | -5 | -0.1% | 2,000 |
| 2018/10/04 | 3,460 | 3,530 | 3,440 | 3,490 | +30 | +0.9% | 2,900 |
| 2018/10/03 | 3,500 | 3,500 | 3,455 | 3,460 | -70 | -2% | 1,200 |
| 2018/10/02 | 3,530 | 3,530 | 3,530 | 3,530 | ±0 | ±0% | 100 |
| 2018/10/01 | 3,470 | 3,570 | 3,410 | 3,530 | -10 | -0.3% | 3,300 |
| 2018/09/28 | 3,540 | 3,540 | 3,495 | 3,540 | ±0 | ±0% | 2,000 |
1551～
1600
件表示中 / 3685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 | 1,890,000円 | +12.7% | +4.9% | 2.01% | 17.84倍 | 2.71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 |
| クミアイ化 | 77,600円 | -1.1% | -20.8% | 4.38% | 8.57倍 | 0.64倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| 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 | 377,000円 | +2.7% | -9.7% | 3.45% | 13.34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 | 175,000円 | +9.1% | +24.1% | 5.14% | 8.02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
