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 |
|---|---|---|---|---|---|---|---|
| 2026/09/18 | 3,930 | 3,950 | 3,875 | 3,880 | -35 | -0.9% | 216,600 |
| 2026/09/17 | 3,915 | 3,945 | 3,880 | 3,915 | +15 | +0.4% | 123,000 |
| 2026/09/16 | 3,895 | 3,915 | 3,835 | 3,900 | +10 | +0.3% | 122,400 |
| 2026/09/15 | 3,865 | 3,900 | 3,810 | 3,890 | +25 | +0.6% | 104,600 |
| 2026/09/14 | 3,780 | 3,880 | 3,745 | 3,865 | +35 | +0.9% | 122,400 |
| 2026/09/11 | 3,830 | 3,865 | 3,785 | 3,830 | -110 | -2.8% | 221,700 |
| 2026/09/10 | 4,030 | 4,030 | 3,885 | 3,940 | -115 | -2.8% | 181,200 |
| 2026/09/09 | 3,940 | 4,055 | 3,930 | 4,055 | +115 | +2.9% | 166,100 |
| 2026/09/08 | 4,110 | 4,120 | 3,940 | 3,940 | -210 | -5.1% | 203,600 |
| 2026/09/07 | 4,000 | 4,195 | 3,960 | 4,150 | +220 | +5.6% | 366,200 |
| 2026/09/04 | 4,050 | 4,095 | 3,905 | 3,930 | -170 | -4.1% | 392,500 |
| 2026/09/03 | 4,150 | 4,200 | 4,070 | 4,100 | -100 | -2.4% | 269,900 |
| 2026/09/02 | 4,205 | 4,315 | 4,145 | 4,200 | -60 | -1.4% | 296,800 |
| 2026/09/01 | 4,350 | 4,500 | 4,200 | 4,260 | -95 | -2.2% | 378,100 |
| 2026/08/31 | 4,285 | 4,375 | 4,225 | 4,355 | +15 | +0.3% | 293,500 |
| 2026/08/28 | 4,455 | 4,455 | 4,305 | 4,340 | -45 | -1% | 575,500 |
| 2026/08/27 | 4,120 | 4,385 | 4,090 | 4,385 | +325 | +8% | 706,700 |
| 2026/08/26 | 4,025 | 4,140 | 3,945 | 4,060 | +50 | +1.2% | 303,900 |
| 2026/08/25 | 3,940 | 4,070 | 3,875 | 4,010 | +50 | +1.3% | 319,100 |
| 2026/08/24 | 3,900 | 4,010 | 3,865 | 3,960 | +55 | +1.4% | 206,900 |
| 2026/08/21 | 3,830 | 3,920 | 3,770 | 3,905 | +75 | +2% | 223,300 |
| 2026/08/20 | 3,810 | 3,855 | 3,755 | 3,830 | +10 | +0.3% | 160,000 |
| 2026/08/19 | 3,785 | 3,820 | 3,710 | 3,820 | +20 | +0.5% | 237,800 |
| 2026/08/18 | 3,850 | 3,935 | 3,790 | 3,800 | -50 | -1.3% | 195,500 |
| 2026/08/17 | 3,750 | 3,850 | 3,660 | 3,850 | +120 | +3.2% | 200,100 |
| 2026/08/14 | 3,760 | 3,845 | 3,675 | 3,730 | -30 | -0.8% | 296,200 |
| 2026/08/13 | 3,780 | 3,840 | 3,760 | 3,760 | -30 | -0.8% | 178,600 |
| 2026/08/12 | 3,755 | 3,820 | 3,735 | 3,790 | +55 | +1.5% | 179,500 |
| 2026/08/10 | 3,655 | 3,750 | 3,645 | 3,735 | +50 | +1.4% | 158,100 |
| 2026/08/07 | 3,715 | 3,745 | 3,635 | 3,685 | -30 | -0.8% | 156,400 |
| 2026/08/06 | 3,630 | 3,750 | 3,600 | 3,715 | +45 | +1.2% | 198,100 |
| 2026/08/05 | 3,600 | 3,700 | 3,535 | 3,670 | +55 | +1.5% | 255,400 |
| 2026/08/04 | 3,450 | 3,680 | 3,450 | 3,615 | +165 | +4.8% | 276,000 |
| 2026/08/03 | 3,320 | 3,490 | 3,245 | 3,450 | +70 | +2.1% | 219,400 |
| 2026/07/31 | 3,290 | 3,395 | 3,225 | 3,380 | -40 | -1.2% | 381,400 |
| 2026/07/30 | 3,400 | 3,490 | 3,375 | 3,420 | -25 | -0.7% | 211,000 |
| 2026/07/29 | 3,565 | 3,585 | 3,370 | 3,445 | -75 | -2.1% | 226,700 |
| 2026/07/28 | 3,680 | 3,690 | 3,515 | 3,520 | -155 | -4.2% | 203,800 |
| 2026/07/27 | 3,675 | 3,745 | 3,585 | 3,675 | +95 | +2.7% | 245,700 |
| 2026/07/24 | 3,505 | 3,580 | 3,490 | 3,580 | +30 | +0.8% | 115,000 |
| 2026/07/23 | 3,525 | 3,550 | 3,495 | 3,550 | +55 | +1.6% | 91,800 |
| 2026/07/22 | 3,555 | 3,590 | 3,490 | 3,495 | -10 | -0.3% | 154,400 |
| 2026/07/21 | 3,450 | 3,540 | 3,390 | 3,505 | +55 | +1.6% | 218,500 |
| 2026/07/17 | 3,600 | 3,600 | 3,360 | 3,450 | -185 | -5.1% | 410,300 |
| 2026/07/16 | 3,700 | 3,705 | 3,620 | 3,635 | -130 | -3.5% | 194,700 |
| 2026/07/15 | 3,705 | 3,770 | 3,680 | 3,765 | +80 | +2.2% | 164,500 |
| 2026/07/14 | 3,670 | 3,685 | 3,590 | 3,685 | ±0 | ±0% | 225,900 |
| 2026/07/13 | 3,770 | 3,825 | 3,640 | 3,685 | -90 | -2.4% | 248,300 |
| 2026/07/10 | 3,830 | 3,870 | 3,735 | 3,775 | +45 | +1.2% | 183,100 |
| 2026/07/09 | 3,775 | 3,825 | 3,715 | 3,730 | -5 | -0.1% | 154,300 |
1～
50
件表示中 / 4030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 | 388,000円 | -3.2% | -15.7% | 1.03% | 36.61倍 | 4.71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 |
| パーカライ | 178,000円 | -3.0% | -3.4% | 2.81% | 13.36倍 | 0.93倍 |
|
防錆が発祥。熱処理、メッキ併営し金属表面処理で日本首位。自動車向け主に海外拠点急展開 |
| 日曹達 | 387,000円 | +0.1% | -17.4% | 4.13% | 13.10倍 | 1.01倍 |
|
農薬が柱、化学品も稼ぐ。医薬品添加剤ＨＰＣ国内首位。半導体フォトレジスト材も。下期偏重 |
| 四国化ＨＤ | 220,000円 | +33.0% | +54.3% | 1.82% | 15.10倍 | 1.86倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。半導体材料も。２３年、持株会社制に |
| 東亜合成 | 180,700円 | +4.7% | +8.2% | 3.98% | 16.19倍 | 0.87倍 |
|
アクリル酸エステルの先駆。車載電池向け材料も展開。瞬間接着剤「アロンアルフア」を擁す |
市場注目の銘柄
チャート関連のコラム
