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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 484 | 488 | 484 | 487 | -4 | -0.8% | 10,000 |
| 2017/07/20 | 490 | 491 | 485 | 491 | ±0 | ±0% | 20,000 |
| 2017/07/19 | 491 | 493 | 488 | 491 | +5 | +1% | 20,000 |
| 2017/07/18 | 491 | 491 | 486 | 486 | -6 | -1.2% | 3,000 |
| 2017/07/14 | 485 | 492 | 485 | 492 | +9 | +1.9% | 7,000 |
| 2017/07/13 | 482 | 483 | 482 | 483 | +1 | +0.2% | 2,000 |
| 2017/07/12 | 486 | 486 | 482 | 482 | -4 | -0.8% | 12,000 |
| 2017/07/11 | 488 | 491 | 485 | 486 | -4 | -0.8% | 26,000 |
| 2017/07/10 | 494 | 494 | 490 | 490 | +1 | +0.2% | 4,000 |
| 2017/07/07 | 489 | 489 | 489 | 489 | -4 | -0.8% | 3,000 |
| 2017/07/06 | 493 | 493 | 488 | 493 | ±0 | ±0% | 10,000 |
| 2017/07/05 | 487 | 494 | 487 | 493 | +7 | +1.4% | 7,000 |
| 2017/07/04 | 489 | 489 | 486 | 486 | -4 | -0.8% | 3,000 |
| 2017/07/03 | 486 | 490 | 486 | 490 | ±0 | ±0% | 6,000 |
| 2017/06/30 | 489 | 490 | 484 | 490 | -1 | -0.2% | 3,000 |
| 2017/06/29 | 489 | 493 | 486 | 491 | +2 | +0.4% | 16,000 |
| 2017/06/28 | 488 | 489 | 481 | 489 | -4 | -0.8% | 14,000 |
| 2017/06/27 | 493 | 493 | 493 | 493 | ±0 | ±0% | 5,000 |
| 2017/06/26 | 498 | 498 | 492 | 493 | -5 | -1% | 12,000 |
| 2017/06/23 | 495 | 500 | 493 | 498 | +5 | +1% | 32,000 |
| 2017/06/22 | 496 | 498 | 492 | 493 | -5 | -1% | 10,000 |
| 2017/06/21 | 484 | 498 | 484 | 498 | +12 | +2.5% | 27,000 |
| 2017/06/20 | 481 | 492 | 479 | 486 | +9 | +1.9% | 30,000 |
| 2017/06/19 | 476 | 479 | 476 | 477 | +1 | +0.2% | 60,000 |
| 2017/06/16 | 475 | 480 | 475 | 476 | +1 | +0.2% | 6,000 |
| 2017/06/15 | 475 | 476 | 475 | 475 | ±0 | ±0% | 5,000 |
| 2017/06/14 | 474 | 480 | 474 | 475 | ±0 | ±0% | 6,000 |
| 2017/06/13 | 474 | 475 | 474 | 475 | +2 | +0.4% | 14,000 |
| 2017/06/12 | 473 | 473 | 473 | 473 | ±0 | ±0% | 1,000 |
| 2017/06/09 | 473 | 475 | 473 | 473 | -4 | -0.8% | 10,000 |
| 2017/06/08 | 480 | 480 | 476 | 477 | -3 | -0.6% | 6,000 |
| 2017/06/07 | 475 | 480 | 471 | 480 | +5 | +1.1% | 11,000 |
| 2017/06/06 | 476 | 476 | 473 | 475 | -6 | -1.2% | 6,000 |
| 2017/06/05 | 484 | 484 | 479 | 481 | +1 | +0.2% | 12,000 |
| 2017/06/02 | 477 | 483 | 477 | 480 | +2 | +0.4% | 10,000 |
| 2017/06/01 | 475 | 478 | 472 | 478 | +3 | +0.6% | 16,000 |
| 2017/05/31 | 475 | 475 | 475 | 475 | +3 | +0.6% | 1,000 |
| 2017/05/30 | 471 | 472 | 471 | 472 | ±0 | ±0% | 3,000 |
| 2017/05/29 | 475 | 475 | 471 | 472 | -3 | -0.6% | 9,000 |
| 2017/05/26 | 477 | 477 | 475 | 475 | -2 | -0.4% | 6,000 |
| 2017/05/25 | 477 | 477 | 477 | 477 | +5 | +1.1% | 2,000 |
| 2017/05/24 | 475 | 475 | 472 | 472 | +1 | +0.2% | 7,000 |
| 2017/05/23 | 476 | 476 | 471 | 471 | -5 | -1.1% | 3,000 |
| 2017/05/22 | 474 | 476 | 469 | 476 | +2 | +0.4% | 19,000 |
| 2017/05/19 | 470 | 474 | 470 | 474 | +5 | +1.1% | 2,000 |
| 2017/05/18 | 476 | 476 | 469 | 469 | -10 | -2.1% | 10,000 |
| 2017/05/17 | 476 | 479 | 476 | 479 | +4 | +0.8% | 2,000 |
| 2017/05/16 | 477 | 480 | 475 | 475 | ±0 | ±0% | 13,000 |
| 2017/05/15 | 476 | 476 | 475 | 475 | -3 | -0.6% | 12,000 |
| 2017/05/12 | 480 | 485 | 478 | 478 | +2 | +0.4% | 19,000 |
1951～
2000
件表示中 / 3743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 | 2,528,000円 | +12.7% | +4.9% | 1.50% | 23.86倍 | 3.62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 |
| 扶桑化学 | 400,000円 | +4.6% | -16.7% | 1.90% | 15.00倍 | 1.36倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| エスケー化研 | 865,000円 | +2.7% | +0.2% | 1.39% | 10.80倍 | 0.71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 | 303,000円 | +3.7% | +7.5% | 2.44% | 16.33倍 | 1.02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 |
| トリケミカル | 342,000円 | +37.5% | +4.8% | 1.02% | 22.23倍 | 3.52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
