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 |
|---|---|---|---|---|---|---|---|
| 2018/09/27 | 3,540 | 3,540 | 3,475 | 3,540 | -10 | -0.3% | 2,200 |
| 2018/09/26 | 3,405 | 3,550 | 3,405 | 3,550 | +145 | +4.3% | 6,200 |
| 2018/09/25 | 3,440 | 3,440 | 3,350 | 3,405 | -35 | -1% | 6,600 |
| 2018/09/21 | 3,350 | 3,440 | 3,275 | 3,440 | +90 | +2.7% | 3,800 |
| 2018/09/20 | 3,300 | 3,350 | 3,285 | 3,350 | +50 | +1.5% | 2,000 |
| 2018/09/19 | 3,300 | 3,300 | 3,250 | 3,300 | ±0 | ±0% | 5,300 |
| 2018/09/18 | 3,305 | 3,320 | 3,265 | 3,300 | +65 | +2% | 1,300 |
| 2018/09/14 | 3,205 | 3,300 | 3,205 | 3,235 | -10 | -0.3% | 3,600 |
| 2018/09/13 | 3,270 | 3,270 | 3,245 | 3,245 | -70 | -2.1% | 700 |
| 2018/09/12 | 3,315 | 3,315 | 3,260 | 3,315 | ±0 | ±0% | 1,900 |
| 2018/09/11 | 3,300 | 3,315 | 3,265 | 3,315 | +50 | +1.5% | 1,100 |
| 2018/09/10 | 3,325 | 3,325 | 3,220 | 3,265 | -85 | -2.5% | 3,700 |
| 2018/09/07 | 3,350 | 3,365 | 3,350 | 3,350 | +5 | +0.1% | 1,600 |
| 2018/09/06 | 3,370 | 3,370 | 3,300 | 3,345 | +45 | +1.4% | 1,800 |
| 2018/09/05 | 3,350 | 3,350 | 3,180 | 3,300 | -100 | -2.9% | 3,200 |
| 2018/09/04 | 3,400 | 3,400 | 3,370 | 3,400 | -10 | -0.3% | 700 |
| 2018/09/03 | 3,425 | 3,425 | 3,365 | 3,410 | -15 | -0.4% | 1,800 |
| 2018/08/31 | 3,365 | 3,425 | 3,365 | 3,425 | +25 | +0.7% | 2,700 |
| 2018/08/30 | 3,400 | 3,425 | 3,365 | 3,400 | ±0 | ±0% | 3,000 |
| 2018/08/29 | 3,375 | 3,430 | 3,375 | 3,400 | ±0 | ±0% | 4,100 |
| 2018/08/28 | 3,400 | 3,415 | 3,395 | 3,400 | ±0 | ±0% | 1,800 |
| 2018/08/27 | 3,385 | 3,440 | 3,385 | 3,400 | +35 | +1% | 5,600 |
| 2018/08/24 | 3,335 | 3,365 | 3,335 | 3,365 | +30 | +0.9% | 1,200 |
| 2018/08/23 | 3,250 | 3,360 | 3,250 | 3,335 | +15 | +0.5% | 3,900 |
| 2018/08/22 | 3,320 | 3,350 | 3,255 | 3,320 | +30 | +0.9% | 6,300 |
| 2018/08/21 | 3,265 | 3,310 | 3,240 | 3,290 | +25 | +0.8% | 9,400 |
| 2018/08/20 | 3,240 | 3,285 | 3,215 | 3,265 | +55 | +1.7% | 9,600 |
| 2018/08/17 | 3,205 | 3,240 | 3,205 | 3,210 | +25 | +0.8% | 700 |
| 2018/08/16 | 3,195 | 3,195 | 3,155 | 3,185 | -55 | -1.7% | 1,400 |
| 2018/08/15 | 3,200 | 3,280 | 3,195 | 3,240 | +40 | +1.3% | 6,000 |
| 2018/08/14 | 3,145 | 3,200 | 3,105 | 3,200 | +60 | +1.9% | 2,700 |
| 2018/08/13 | 3,160 | 3,160 | 3,075 | 3,140 | -20 | -0.6% | 1,100 |
| 2018/08/10 | 3,210 | 3,210 | 3,125 | 3,160 | - | - | 2,000 |
| 2018/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2018/08/08 | 3,145 | 3,215 | 3,140 | 3,205 | +75 | +2.4% | 4,700 |
| 2018/08/07 | 3,285 | 3,285 | 3,105 | 3,130 | -100 | -3.1% | 3,700 |
| 2018/08/06 | 3,350 | 3,355 | 3,230 | 3,230 | -160 | -4.7% | 2,300 |
| 2018/08/03 | 3,340 | 3,400 | 3,325 | 3,390 | +100 | +3% | 3,400 |
| 2018/08/02 | 3,220 | 3,350 | 3,210 | 3,290 | +90 | +2.8% | 6,400 |
| 2018/08/01 | 3,190 | 3,200 | 3,155 | 3,200 | +35 | +1.1% | 1,600 |
| 2018/07/31 | 3,205 | 3,205 | 3,155 | 3,165 | +15 | +0.5% | 1,900 |
| 2018/07/30 | 3,140 | 3,170 | 3,100 | 3,150 | +30 | +1% | 1,800 |
| 2018/07/27 | 3,160 | 3,180 | 3,110 | 3,120 | +20 | +0.6% | 4,700 |
| 2018/07/26 | 3,285 | 3,300 | 3,060 | 3,100 | -125 | -3.9% | 18,600 |
| 2018/07/25 | 3,250 | 3,260 | 3,100 | 3,225 | +65 | +2.1% | 10,100 |
| 2018/07/24 | 3,080 | 3,180 | 3,080 | 3,160 | +125 | +4.1% | 6,700 |
| 2018/07/23 | 3,030 | 3,060 | 3,025 | 3,035 | +20 | +0.7% | 5,200 |
| 2018/07/20 | 3,035 | 3,045 | 3,005 | 3,015 | ±0 | ±0% | 1,500 |
| 2018/07/19 | 3,005 | 3,040 | 3,000 | 3,015 | +16 | +0.5% | 3,600 |
| 2018/07/18 | 2,995 | 2,999 | 2,970 | 2,999 | ±0 | ±0% | 3,200 |
1601～
1650
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 | 2.70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% | 8.58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% | 13.33倍 | 1.19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
