4107: 伊勢化学工業(東証2部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 12,581百万円
単元株式 1,000
PER/PBR/配当 9.49 / 0.52 / 18(3.67%)
権利/配当落日 16/06/28 / -
年初来高/安 642.0(16/01/06) / 442.0(16/02/15)
上場来高/安 3,200.0(90/10/16) / 235.0(02/12/16)
信用買/売 230,000 / - (-)
株式分割情報
1990/12/25 分割: 1株 -> 1.2株

株価時系列データ(日足)
2019/10/11 3175.0 3225.0 3175.0 3225.0 4000
2019/10/10 3170.0 3235.0 3170.0 3220.0 1700
2019/10/09 3130.0 3130.0 3125.0 3125.0 500
2019/10/08 3125.0 3130.0 3125.0 3130.0 200
2019/10/07 3150.0 3170.0 3105.0 3105.0 600
2019/10/04 3085.0 3135.0 3085.0 3120.0 800
2019/10/03 3070.0 3140.0 3070.0 3080.0 800
2019/10/02 3120.0 3140.0 3115.0 3140.0 900
2019/10/01 3140.0 3155.0 3090.0 3090.0 1400
2019/09/30 3150.0 3175.0 3150.0 3150.0 1000
2019/09/27 3195.0 3195.0 3190.0 3190.0 1000
2019/09/26 3215.0 3220.0 3190.0 3195.0 1100
2019/09/25 3250.0 3250.0 3160.0 3160.0 1600
2019/09/24 3245.0 3250.0 3245.0 3245.0 400
2019/09/20 3270.0 3325.0 3270.0 3275.0 1000
2019/09/19 3305.0 3345.0 3290.0 3295.0 1100
2019/09/18 3315.0 3330.0 3305.0 3305.0 1900
2019/09/17 3320.0 3340.0 3320.0 3335.0 700
2019/09/13 3335.0 3345.0 3330.0 3335.0 600
2019/09/12 3330.0 3350.0 3315.0 3345.0 1600
2019/09/11 3305.0 3305.0 3305.0 3305.0 100
2019/09/10 3340.0 3340.0 3305.0 3320.0 1100
2019/09/09 3350.0 3350.0 3300.0 3300.0 600
2019/09/06 3320.0 3360.0 3315.0 3315.0 1400
2019/09/05 3360.0 3385.0 3310.0 3310.0 4000
2019/09/04 3370.0 3370.0 3350.0 3350.0 300
2019/09/03 3370.0 3370.0 3370.0 3370.0 400
2019/09/02 3370.0 3370.0 3370.0 3370.0 400
2019/08/30 3375.0 3400.0 3340.0 3340.0 900
2019/08/29 3390.0 3390.0 3350.0 3370.0 1200
2019/08/28 3400.0 3400.0 3390.0 3390.0 1300
2019/08/27 3380.0 3450.0 3335.0 3380.0 3500
2019/08/26 3325.0 3400.0 3325.0 3380.0 1100
2019/08/23 3400.0 3410.0 3380.0 3380.0 2000
2019/08/22 3380.0 3400.0 3370.0 3380.0 1700
2019/08/21 3300.0 3410.0 3300.0 3380.0 2000
2019/08/20 3270.0 3320.0 3255.0 3310.0 2500
2019/08/19 3175.0 3255.0 3170.0 3250.0 1900
2019/08/16 3180.0 3180.0 3170.0 3175.0 500
2019/08/15 3160.0 3185.0 3150.0 3185.0 800
2019/08/14 3200.0 3235.0 3180.0 3180.0 900
2019/08/13 3290.0 3290.0 3200.0 3200.0 2200
2019/08/09 3290.0 3290.0 3270.0 3270.0 400
2019/08/08 3285.0 3285.0 3240.0 3270.0 900
2019/08/07 3195.0 3280.0 3160.0 3250.0 2700
2019/08/06 3200.0 3200.0 3015.0 3185.0 5700
2019/08/05 3290.0 3290.0 3250.0 3250.0 1200
2019/08/02 3290.0 3305.0 3270.0 3290.0 2100
2019/08/01 3330.0 3330.0 3270.0 3270.0 1300
2019/07/31 3300.0 3310.0 3300.0 3310.0 700
2019/07/30 3305.0 3330.0 3280.0 3290.0 3700
2019/07/29 3440.0 3440.0 3280.0 3280.0 4400
2019/07/26 3475.0 3675.0 3360.0 3370.0 24000
2019/07/25 3445.0 3445.0 3375.0 3410.0 6600
2019/07/24 3365.0 3445.0 3350.0 3445.0 4500
2019/07/23 3345.0 3365.0 3335.0 3365.0 1300
2019/07/22 3310.0 3365.0 3310.0 3335.0 3000
2019/07/19 3255.0 3300.0 3255.0 3300.0 3200
2019/07/18 3270.0 3280.0 3270.0 3275.0 900
2019/07/17 3290.0 3290.0 3245.0 3245.0 2000
2019/07/16 3280.0 3315.0 3260.0 3265.0 2200
2019/07/12 3245.0 3265.0 3235.0 3245.0 2900
2019/07/11 3260.0 3265.0 3230.0 3250.0 2600
2019/07/10 3220.0 3265.0 3185.0 3265.0 2200