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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 535 | 538 | 522 | 522 | -3 | -0.6% | 15,000 |
| 2010/11/18 | 516 | 525 | 516 | 525 | +10 | +1.9% | 4,000 |
| 2010/11/17 | 520 | 520 | 515 | 515 | -7 | -1.3% | 2,000 |
| 2010/11/16 | 532 | 533 | 520 | 522 | -9 | -1.7% | 12,000 |
| 2010/11/15 | 531 | 531 | 531 | 531 | +2 | +0.4% | 2,000 |
| 2010/11/12 | 536 | 536 | 526 | 529 | -7 | -1.3% | 25,000 |
| 2010/11/11 | 539 | 540 | 534 | 536 | +2 | +0.4% | 6,000 |
| 2010/11/10 | 526 | 534 | 526 | 534 | +11 | +2.1% | 4,000 |
| 2010/11/09 | 529 | 529 | 521 | 523 | -5 | -0.9% | 8,000 |
| 2010/11/08 | 535 | 535 | 528 | 528 | +11 | +2.1% | 5,000 |
| 2010/11/05 | 512 | 525 | 512 | 517 | +10 | +2% | 11,000 |
| 2010/11/04 | 503 | 507 | 503 | 507 | +5 | +1% | 2,000 |
| 2010/11/02 | 502 | 502 | 502 | 502 | +2 | +0.4% | 6,000 |
| 2010/11/01 | 505 | 505 | 500 | 500 | -15 | -2.9% | 12,000 |
| 2010/10/29 | 521 | 521 | 505 | 515 | -10 | -1.9% | 30,000 |
| 2010/10/28 | 541 | 541 | 525 | 525 | -19 | -3.5% | 11,000 |
| 2010/10/27 | 534 | 544 | 534 | 544 | +8 | +1.5% | 4,000 |
| 2010/10/26 | 537 | 537 | 529 | 536 | -6 | -1.1% | 15,000 |
| 2010/10/25 | 537 | 542 | 537 | 542 | +7 | +1.3% | 2,000 |
| 2010/10/22 | 533 | 536 | 523 | 535 | -1 | -0.2% | 30,000 |
| 2010/10/21 | 550 | 550 | 532 | 536 | -17 | -3.1% | 25,000 |
| 2010/10/20 | 555 | 555 | 545 | 553 | -8 | -1.4% | 8,000 |
| 2010/10/19 | 550 | 561 | 548 | 561 | +1 | +0.2% | 8,000 |
| 2010/10/18 | 551 | 560 | 541 | 560 | +7 | +1.3% | 12,000 |
| 2010/10/15 | 565 | 565 | 550 | 553 | -14 | -2.5% | 37,000 |
| 2010/10/14 | 576 | 576 | 567 | 567 | +1 | +0.2% | 13,000 |
| 2010/10/13 | 589 | 589 | 566 | 566 | -19 | -3.2% | 45,000 |
| 2010/10/12 | 580 | 589 | 571 | 585 | +33 | +6% | 50,000 |
| 2010/10/08 | 550 | 552 | 550 | 552 | +5 | +0.9% | 5,000 |
| 2010/10/07 | 557 | 558 | 547 | 547 | -10 | -1.8% | 12,000 |
| 2010/10/06 | 562 | 565 | 557 | 557 | +2 | +0.4% | 33,000 |
| 2010/10/05 | 550 | 555 | 549 | 555 | ±0 | ±0% | 14,000 |
| 2010/10/04 | 553 | 559 | 553 | 555 | +2 | +0.4% | 15,000 |
| 2010/10/01 | 544 | 553 | 540 | 553 | +8 | +1.5% | 18,000 |
| 2010/09/30 | 545 | 546 | 545 | 545 | -6 | -1.1% | 4,000 |
| 2010/09/29 | 550 | 553 | 549 | 551 | +8 | +1.5% | 16,000 |
| 2010/09/28 | 530 | 543 | 528 | 543 | +13 | +2.5% | 11,000 |
| 2010/09/27 | 530 | 531 | 530 | 530 | -8 | -1.5% | 13,000 |
| 2010/09/24 | 548 | 548 | 527 | 538 | -11 | -2% | 26,000 |
| 2010/09/22 | 549 | 549 | 545 | 549 | +4 | +0.7% | 12,000 |
| 2010/09/21 | 550 | 554 | 545 | 545 | +15 | +2.8% | 45,000 |
| 2010/09/17 | 525 | 533 | 525 | 530 | +5 | +1% | 12,000 |
| 2010/09/16 | 530 | 530 | 513 | 525 | -2 | -0.4% | 6,000 |
| 2010/09/15 | 512 | 527 | 506 | 527 | - | - | 13,000 |
| 2010/09/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/09/13 | 528 | 535 | 515 | 530 | +12 | +2.3% | 30,000 |
| 2010/09/10 | 506 | 518 | 506 | 518 | +13 | +2.6% | 9,000 |
| 2010/09/09 | 512 | 515 | 505 | 505 | -6 | -1.2% | 13,000 |
| 2010/09/08 | 505 | 511 | 505 | 511 | +6 | +1.2% | 2,000 |
| 2010/09/07 | 505 | 505 | 505 | 505 | +2 | +0.4% | 1,000 |
3301～
3350
件表示中 / 3458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 | 2,102,000円 | +24.9% | +29.0% | 1.52% | 23.29倍 | 3.36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 | 205,900円 | +3.3% | -4.0% | 3.93% | 10.21倍 | 1.45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 |
| クミアイ化 | 81,200円 | +3.7% | -37.8% | 3.45% | 8.89倍 | 0.73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 |
| 未来工業 | 398,500円 | +2.4% | -16.7% | 3.26% | 15.27倍 | 1.28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 |
| アース製薬 | 454,000円 | +4.2% | -47.6% | 2.64% | 56.29倍 | 1.51倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム
