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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 27,210 | 27,470 | 26,770 | 27,110 | -440 | -1.6% | 80,100 |
| 2025/07/31 | 28,580 | 28,700 | 27,050 | 27,550 | -700 | -2.5% | 144,200 |
| 2025/07/30 | 27,520 | 29,050 | 27,520 | 28,250 | +550 | +2% | 156,800 |
| 2025/07/29 | 28,850 | 29,170 | 26,920 | 27,700 | -1,150 | -4% | 273,900 |
| 2025/07/28 | 27,800 | 30,250 | 27,620 | 28,850 | +3,450 | +13.6% | 681,200 |
| 2025/07/25 | 26,320 | 26,410 | 24,920 | 25,400 | -920 | -3.5% | 98,900 |
| 2025/07/24 | 26,530 | 26,590 | 25,920 | 26,320 | +90 | +0.3% | 69,100 |
| 2025/07/23 | 25,440 | 26,490 | 25,400 | 26,230 | +1,040 | +4.1% | 116,200 |
| 2025/07/22 | 24,950 | 25,320 | 24,900 | 25,190 | +390 | +1.6% | 41,100 |
| 2025/07/18 | 25,230 | 25,300 | 24,800 | 24,800 | -420 | -1.7% | 27,000 |
| 2025/07/17 | 25,360 | 25,420 | 25,000 | 25,220 | -60 | -0.2% | 29,600 |
| 2025/07/16 | 24,790 | 25,350 | 24,750 | 25,280 | +500 | +2% | 46,700 |
| 2025/07/15 | 24,790 | 24,880 | 24,440 | 24,780 | -130 | -0.5% | 43,100 |
| 2025/07/14 | 24,810 | 25,420 | 24,620 | 24,910 | +130 | +0.5% | 41,700 |
| 2025/07/11 | 25,110 | 25,240 | 24,780 | 24,780 | -230 | -0.9% | 41,100 |
| 2025/07/10 | 24,990 | 25,230 | 24,650 | 25,010 | +60 | +0.2% | 37,000 |
| 2025/07/09 | 25,030 | 25,030 | 24,300 | 24,950 | +230 | +0.9% | 35,900 |
| 2025/07/08 | 24,670 | 25,110 | 24,550 | 24,720 | +90 | +0.4% | 39,000 |
| 2025/07/07 | 24,520 | 25,060 | 24,520 | 24,630 | -70 | -0.3% | 30,800 |
| 2025/07/04 | 26,080 | 26,090 | 24,650 | 24,700 | -1,370 | -5.3% | 145,000 |
| 2025/07/03 | 26,100 | 26,470 | 26,040 | 26,070 | -280 | -1.1% | 52,100 |
| 2025/07/02 | 27,020 | 27,340 | 26,110 | 26,350 | -800 | -2.9% | 109,700 |
| 2025/07/01 | 27,120 | 27,900 | 26,750 | 27,150 | +350 | +1.3% | 129,300 |
| 2025/06/30 | 28,000 | 28,740 | 26,770 | 26,800 | +720 | +2.8% | 206,000 |
| 2025/06/27 | 26,140 | 26,520 | 26,080 | 26,080 | -250 | -0.9% | 36,000 |
| 2025/06/26 | 26,580 | 26,670 | 26,260 | 26,330 | -250 | -0.9% | 21,500 |
| 2025/06/25 | 26,640 | 26,770 | 26,050 | 26,580 | +50 | +0.2% | 41,300 |
| 2025/06/24 | 26,760 | 27,050 | 26,530 | 26,530 | -230 | -0.9% | 34,100 |
| 2025/06/23 | 27,120 | 27,370 | 26,510 | 26,760 | -860 | -3.1% | 55,000 |
| 2025/06/20 | 28,400 | 28,410 | 27,610 | 27,620 | -410 | -1.5% | 81,800 |
| 2025/06/19 | 26,900 | 28,280 | 26,620 | 28,030 | +1,370 | +5.1% | 171,700 |
| 2025/06/18 | 27,400 | 27,530 | 26,060 | 26,660 | -520 | -1.9% | 118,600 |
| 2025/06/17 | 25,700 | 27,280 | 25,590 | 27,180 | +1,770 | +7% | 163,000 |
| 2025/06/16 | 25,360 | 25,640 | 25,320 | 25,410 | +90 | +0.4% | 17,400 |
| 2025/06/13 | 25,390 | 26,230 | 25,250 | 25,320 | +60 | +0.2% | 63,500 |
| 2025/06/12 | 25,530 | 25,760 | 25,260 | 25,260 | ±0 | ±0% | 24,400 |
| 2025/06/11 | 25,600 | 25,830 | 25,260 | 25,260 | -120 | -0.5% | 27,600 |
| 2025/06/10 | 25,410 | 25,590 | 25,300 | 25,380 | -90 | -0.4% | 19,800 |
| 2025/06/09 | 25,620 | 25,770 | 25,230 | 25,470 | -30 | -0.1% | 19,600 |
| 2025/06/06 | 25,820 | 25,950 | 25,380 | 25,500 | -320 | -1.2% | 18,400 |
| 2025/06/05 | 25,830 | 26,100 | 25,780 | 25,820 | -10 | ±0% | 22,000 |
| 2025/06/04 | 26,000 | 26,130 | 25,700 | 25,830 | ±0 | ±0% | 30,400 |
| 2025/06/03 | 26,200 | 26,940 | 25,660 | 25,830 | -140 | -0.5% | 101,600 |
| 2025/06/02 | 25,300 | 26,390 | 25,020 | 25,970 | +920 | +3.7% | 102,500 |
| 2025/05/30 | 25,020 | 25,230 | 24,850 | 25,050 | +30 | +0.1% | 26,400 |
| 2025/05/29 | 24,700 | 25,100 | 24,630 | 25,020 | +500 | +2% | 44,600 |
| 2025/05/28 | 24,880 | 25,180 | 24,520 | 24,520 | -70 | -0.3% | 42,700 |
| 2025/05/27 | 24,110 | 24,660 | 24,030 | 24,590 | +480 | +2% | 25,800 |
| 2025/05/26 | 24,070 | 24,370 | 24,010 | 24,110 | -60 | -0.2% | 15,800 |
| 2025/05/23 | 24,350 | 24,650 | 24,170 | 24,170 | -380 | -1.5% | 13,000 |
1～
50
件表示中 / 3754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 | 2,711,000円 | +12.7% | +4.9% | 1.40% | 25.58倍 | 3.66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 |
| 高砂香 | 735,000円 | +0.4% | -15.1% | 3.27% | 12.24倍 | 0.99倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| エスケー化研 | 908,000円 | +2.7% | +0.2% | 1.32% | 11.34倍 | 0.75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 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07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 |
| サカタインクス | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96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
