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 |
|---|---|---|---|---|---|---|---|
| 2010/10/20 | 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 |
| 2010/09/06 | 498 | 503 | 498 | 503 | +13 | +2.7% | 11,000 |
| 2010/09/03 | 491 | 492 | 490 | 490 | +11 | +2.3% | 4,000 |
| 2010/09/02 | 475 | 484 | 475 | 479 | +5 | +1.1% | 6,000 |
| 2010/09/01 | 474 | 474 | 474 | 474 | ±0 | ±0% | 1,000 |
| 2010/08/31 | 475 | 475 | 474 | 474 | -5 | -1% | 2,000 |
| 2010/08/30 | 479 | 479 | 479 | 479 | +4 | +0.8% | 12,000 |
| 2010/08/27 | 475 | 478 | 473 | 475 | ±0 | ±0% | 9,000 |
| 2010/08/26 | 475 | 475 | 475 | 475 | -5 | -1% | 1,000 |
| 2010/08/25 | 485 | 485 | 480 | 480 | -5 | -1% | 2,000 |
| 2010/08/24 | 483 | 486 | 475 | 485 | -6 | -1.2% | 16,000 |
| 2010/08/23 | 491 | 491 | 485 | 491 | +1 | +0.2% | 4,000 |
| 2010/08/20 | 490 | 490 | 490 | 490 | ±0 | ±0% | 1,000 |
| 2010/08/19 | 483 | 490 | 483 | 490 | +8 | +1.7% | 2,000 |
| 2010/08/18 | 482 | 482 | 481 | 482 | -8 | -1.6% | 3,000 |
| 2010/08/17 | 490 | 490 | 490 | 490 | +8 | +1.7% | 1,000 |
| 2010/08/16 | 494 | 494 | 482 | 482 | -8 | -1.6% | 4,000 |
| 2010/08/13 | 478 | 490 | 478 | 490 | +5 | +1% | 4,000 |
| 2010/08/12 | 475 | 485 | 475 | 485 | -1 | -0.2% | 19,000 |
| 2010/08/11 | 493 | 493 | 478 | 486 | -17 | -3.4% | 5,000 |
| 2010/08/10 | 501 | 503 | 501 | 503 | - | - | 3,000 |
| 2010/08/09 | 0 | 0 | 0 | 0 | - | - | 0 |
3551～
3600
件表示中 / 3687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 | 1,935,000円 | +12.7% | +4.9% | 1.96% | 18.26倍 | 2.77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 | 197,300円 | +11.9% | +27.4% | 4.56% | 7.25倍 | 1.21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 | 77,500円 | -1.1% | -20.8% | 4.39% | 8.56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 | 81,200円 | +4.6% | -11.9% | 2.09% | 97.83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 |
| サカタインクス | 180,000円 | +9.1% | +24.1% | 5.00% | 8.25倍 | 0.79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
