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 |
|---|---|---|---|---|---|---|---|
| 2010/08/06 | 491 | 497 | 488 | 497 | -4 | -0.8% | 4,000 |
| 2010/08/05 | 501 | 501 | 501 | 501 | -6 | -1.2% | 1,000 |
| 2010/08/04 | 496 | 507 | 496 | 507 | +3 | +0.6% | 7,000 |
| 2010/08/03 | 504 | 509 | 503 | 504 | +1 | +0.2% | 8,000 |
| 2010/08/02 | 506 | 506 | 503 | 503 | -6 | -1.2% | 6,000 |
| 2010/07/30 | 509 | 509 | 509 | 509 | +1 | +0.2% | 1,000 |
| 2010/07/29 | 515 | 515 | 506 | 508 | -11 | -2.1% | 10,000 |
| 2010/07/28 | 505 | 523 | 505 | 519 | +9 | +1.8% | 10,000 |
| 2010/07/27 | 515 | 515 | 502 | 510 | -10 | -1.9% | 7,000 |
| 2010/07/26 | 533 | 533 | 518 | 520 | +17 | +3.4% | 39,000 |
| 2010/07/23 | 490 | 508 | 471 | 503 | - | - | 28,000 |
| 2010/07/22 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/21 | 490 | 490 | 486 | 486 | - | - | 5,000 |
| 2010/07/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2010/07/16 | 490 | 490 | 488 | 490 | -4 | -0.8% | 5,000 |
| 2010/07/15 | 500 | 500 | 494 | 494 | -8 | -1.6% | 3,000 |
| 2010/07/14 | 497 | 502 | 497 | 502 | +9 | +1.8% | 8,000 |
| 2010/07/13 | 485 | 493 | 485 | 493 | +4 | +0.8% | 4,000 |
| 2010/07/12 | 487 | 489 | 487 | 489 | +4 | +0.8% | 2,000 |
| 2010/07/09 | 501 | 501 | 485 | 485 | +4 | +0.8% | 7,000 |
| 2010/07/08 | 481 | 481 | 481 | 481 | +1 | +0.2% | 1,000 |
| 2010/07/07 | 479 | 480 | 479 | 480 | -1 | -0.2% | 2,000 |
| 2010/07/06 | 481 | 481 | 481 | 481 | -16 | -3.2% | 1,000 |
| 2010/07/05 | 491 | 498 | 475 | 497 | +30 | +6.4% | 11,000 |
| 2010/07/02 | 468 | 475 | 463 | 467 | +6 | +1.3% | 17,000 |
| 2010/07/01 | 473 | 475 | 460 | 461 | -19 | -4% | 21,000 |
| 2010/06/30 | 481 | 482 | 478 | 480 | -13 | -2.6% | 17,000 |
| 2010/06/29 | 508 | 508 | 493 | 493 | -15 | -3% | 25,000 |
| 2010/06/28 | 508 | 508 | 508 | 508 | +1 | +0.2% | 1,000 |
| 2010/06/25 | 519 | 519 | 507 | 507 | -14 | -2.7% | 6,000 |
| 2010/06/24 | 521 | 521 | 521 | 521 | +6 | +1.2% | 1,000 |
| 2010/06/23 | 510 | 515 | 510 | 515 | -5 | -1% | 12,000 |
| 2010/06/22 | 523 | 524 | 520 | 520 | -13 | -2.4% | 8,000 |
| 2010/06/21 | 523 | 533 | 523 | 533 | +14 | +2.7% | 4,000 |
| 2010/06/18 | 516 | 524 | 515 | 519 | +4 | +0.8% | 10,000 |
| 2010/06/17 | 519 | 519 | 515 | 515 | -4 | -0.8% | 4,000 |
| 2010/06/16 | 525 | 525 | 517 | 519 | -4 | -0.8% | 14,000 |
| 2010/06/15 | 517 | 533 | 514 | 523 | +5 | +1% | 12,000 |
| 2010/06/14 | 514 | 523 | 514 | 518 | +4 | +0.8% | 14,000 |
| 2010/06/11 | 533 | 533 | 514 | 514 | +16 | +3.2% | 13,000 |
| 2010/06/10 | 501 | 501 | 498 | 498 | -12 | -2.4% | 7,000 |
| 2010/06/09 | 495 | 510 | 495 | 510 | +12 | +2.4% | 7,000 |
| 2010/06/08 | 499 | 500 | 498 | 498 | -11 | -2.2% | 11,000 |
| 2010/06/07 | 511 | 511 | 509 | 509 | -7 | -1.4% | 7,000 |
| 2010/06/04 | 516 | 516 | 516 | 516 | -6 | -1.1% | 1,000 |
| 2010/06/03 | 530 | 532 | 522 | 522 | -8 | -1.5% | 5,000 |
| 2010/06/02 | 530 | 530 | 530 | 530 | ±0 | ±0% | 1,000 |
| 2010/06/01 | 521 | 530 | 521 | 530 | +3 | +0.6% | 4,000 |
| 2010/05/31 | 525 | 530 | 523 | 527 | +12 | +2.3% | 17,000 |
| 2010/05/28 | 528 | 528 | 515 | 515 | +6 | +1.2% | 7,000 |
3601～
3650
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
