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 |
|---|---|---|---|---|---|---|---|
| 2026/04/28 | 5,120 | 5,160 | 5,020 | 5,160 | +70 | +1.4% | 140,200 |
| 2026/04/27 | 5,130 | 5,150 | 4,980 | 5,090 | -50 | -1% | 293,400 |
| 2026/04/24 | 5,200 | 5,220 | 5,020 | 5,140 | +20 | +0.4% | 213,900 |
| 2026/04/23 | 5,270 | 5,370 | 5,090 | 5,120 | -130 | -2.5% | 330,700 |
| 2026/04/22 | 5,360 | 5,430 | 5,210 | 5,250 | -140 | -2.6% | 214,400 |
| 2026/04/21 | 5,520 | 5,550 | 5,380 | 5,390 | -130 | -2.4% | 326,700 |
| 2026/04/20 | 5,700 | 5,710 | 5,510 | 5,520 | -280 | -4.8% | 477,100 |
| 2026/04/17 | 6,000 | 6,000 | 5,600 | 5,800 | +50 | +0.9% | 1,157,000 |
| 2026/04/16 | 5,210 | 5,800 | 5,180 | 5,750 | +640 | +12.5% | 1,031,500 |
| 2026/04/15 | 5,470 | 5,470 | 5,090 | 5,110 | -190 | -3.6% | 327,100 |
| 2026/04/14 | 5,220 | 5,400 | 5,220 | 5,300 | +230 | +4.5% | 458,200 |
| 2026/04/13 | 5,010 | 5,200 | 4,960 | 5,070 | +20 | +0.4% | 295,400 |
| 2026/04/10 | 5,120 | 5,170 | 5,050 | 5,050 | -60 | -1.2% | 222,700 |
| 2026/04/09 | 5,350 | 5,400 | 5,070 | 5,110 | -290 | -5.4% | 327,500 |
| 2026/04/08 | 5,210 | 5,420 | 5,210 | 5,400 | +390 | +7.8% | 445,300 |
| 2026/04/07 | 5,040 | 5,080 | 4,950 | 5,010 | ±0 | ±0% | 238,800 |
| 2026/04/06 | 5,200 | 5,230 | 5,010 | 5,010 | -170 | -3.3% | 264,000 |
| 2026/04/03 | 5,270 | 5,290 | 5,130 | 5,180 | -10 | -0.2% | 170,100 |
| 2026/04/02 | 5,550 | 5,560 | 5,190 | 5,190 | -270 | -4.9% | 398,000 |
| 2026/04/01 | 5,430 | 5,490 | 5,300 | 5,460 | +230 | +4.4% | 343,700 |
| 2026/03/31 | 5,300 | 5,390 | 5,150 | 5,230 | -70 | -1.3% | 449,200 |
| 2026/03/30 | 5,030 | 5,300 | 4,905 | 5,300 | +170 | +3.3% | 753,300 |
| 2026/03/27 | 5,090 | 5,180 | 4,990 | 5,130 | -90 | -1.7% | 372,900 |
| 2026/03/26 | 5,490 | 5,550 | 5,190 | 5,220 | -290 | -5.3% | 350,200 |
| 2026/03/25 | 5,620 | 5,640 | 5,500 | 5,510 | +40 | +0.7% | 232,800 |
| 2026/03/24 | 5,600 | 5,620 | 5,370 | 5,470 | +30 | +0.6% | 271,800 |
| 2026/03/23 | 5,600 | 5,620 | 5,310 | 5,440 | -380 | -6.5% | 407,200 |
| 2026/03/19 | 6,020 | 6,040 | 5,780 | 5,820 | -370 | -6% | 439,100 |
| 2026/03/18 | 5,940 | 6,190 | 5,920 | 6,190 | +290 | +4.9% | 299,100 |
| 2026/03/17 | 6,070 | 6,070 | 5,860 | 5,900 | -50 | -0.8% | 241,400 |
| 2026/03/16 | 6,080 | 6,180 | 5,890 | 5,950 | -150 | -2.5% | 313,400 |
| 2026/03/13 | 5,920 | 6,140 | 5,890 | 6,100 | +80 | +1.3% | 292,400 |
| 2026/03/12 | 6,090 | 6,170 | 6,000 | 6,020 | -150 | -2.4% | 314,600 |
| 2026/03/11 | 6,000 | 6,360 | 6,000 | 6,170 | +210 | +3.5% | 504,300 |
| 2026/03/10 | 5,910 | 6,050 | 5,850 | 5,960 | +230 | +4% | 390,000 |
| 2026/03/09 | 5,720 | 5,820 | 5,530 | 5,730 | -380 | -6.2% | 683,400 |
| 2026/03/06 | 6,080 | 6,220 | 5,940 | 6,110 | -80 | -1.3% | 372,900 |
| 2026/03/05 | 6,300 | 6,440 | 6,140 | 6,190 | +290 | +4.9% | 548,600 |
| 2026/03/04 | 6,150 | 6,340 | 5,760 | 5,900 | -450 | -7.1% | 1,157,300 |
| 2026/03/03 | 6,650 | 6,790 | 6,320 | 6,350 | -360 | -5.4% | 646,200 |
| 2026/03/02 | 6,560 | 6,800 | 6,510 | 6,710 | ±0 | ±0% | 538,000 |
| 2026/02/27 | 6,340 | 6,830 | 6,340 | 6,710 | +280 | +4.4% | 868,300 |
| 2026/02/26 | 6,680 | 6,780 | 6,310 | 6,430 | -410 | -6% | 1,368,100 |
| 2026/02/25 | 6,970 | 7,040 | 6,580 | 6,840 | -100 | -1.4% | 845,500 |
| 2026/02/24 | 6,970 | 7,110 | 6,860 | 6,940 | -90 | -1.3% | 592,700 |
| 2026/02/20 | 7,190 | 7,370 | 6,950 | 7,030 | -220 | -3% | 844,100 |
| 2026/02/19 | 7,420 | 7,530 | 7,160 | 7,250 | -250 | -3.3% | 1,185,200 |
| 2026/02/18 | 6,870 | 7,520 | 6,810 | 7,500 | +650 | +9.5% | 1,919,500 |
| 2026/02/17 | 6,990 | 6,990 | 6,700 | 6,850 | -180 | -2.6% | 759,900 |
| 2026/02/16 | 6,650 | 7,130 | 6,620 | 7,030 | +340 | +5.1% | 1,114,200 |
1～
50
件表示中 / 3933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 | 516,000円 | -3.2% | -15.7% | 0.78% | 48.69倍 | 6.56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 |
| 日化薬 | 174,800円 | +7.7% | -6.1% | 3.43% | 12.79倍 | 0.97倍 |
|
火薬が起源。半導体向けエポキシなど機能化学品展開。医薬は抗がん剤に強み。自動車部品育成 |
| トクヤマ | 371,700円 | +2.5% | +31.8% | 3.23% | 9.72倍 | 0.99倍 |
|
半導体用シリコンの世界大手。塩ビ・苛性ソーダ、セメントなども。製品の大半を徳山で製造 |
| ＵＢＥ | 239,100円 | +0.7% | +67.6% | 4.60% | 8.45倍 | 0.57倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 大阪ソーダ | 188,600円 | +5.8% | +32.1% | 1.33% | 17.16倍 | 1.91倍 |
|
エポキシ樹脂原料などの基礎化学品や機能化学品を展開。医薬品精製材料では世界トップ |
市場注目の銘柄
チャート関連のコラム
