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 |
---|---|---|---|---|---|---|---|
2025/07/11 | 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 |
2025/05/22 | 24,090 | 24,580 | 24,000 | 24,550 | +170 | +0.7% | 18,200 |
2025/05/21 | 24,640 | 24,730 | 24,370 | 24,380 | -260 | -1.1% | 20,300 |
2025/05/20 | 24,710 | 25,080 | 24,560 | 24,640 | +130 | +0.5% | 30,200 |
2025/05/19 | 24,420 | 24,970 | 24,420 | 24,510 | -140 | -0.6% | 24,500 |
2025/05/16 | 24,900 | 25,480 | 24,420 | 24,650 | -300 | -1.2% | 55,600 |
2025/05/15 | 25,300 | 25,440 | 24,780 | 24,950 | -510 | -2% | 56,100 |
2025/05/14 | 24,410 | 25,800 | 24,100 | 25,460 | +1,200 | +4.9% | 124,500 |
2025/05/13 | 25,000 | 25,000 | 24,020 | 24,260 | -370 | -1.5% | 68,700 |
2025/05/12 | 24,050 | 25,080 | 23,980 | 24,630 | +340 | +1.4% | 73,300 |
2025/05/09 | 25,380 | 25,450 | 24,150 | 24,290 | -600 | -2.4% | 102,400 |
2025/05/08 | 25,510 | 26,200 | 24,240 | 24,890 | +160 | +0.6% | 303,400 |
2025/05/07 | 22,130 | 25,000 | 22,000 | 24,730 | +3,200 | +14.9% | 362,300 |
2025/05/02 | 22,170 | 22,360 | 21,510 | 21,530 | -620 | -2.8% | 56,100 |
2025/05/01 | 23,230 | 23,890 | 21,340 | 22,150 | -80 | -0.4% | 230,300 |
1~
50
件表示中 / 3740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 | 2,478,000円 | +12.7% | +4.9% | 1.53% | 23.39倍 | 3.55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 |
エスケー化研 | 856,000円 | +2.7% | +0.2% | 1.40% | 10.69倍 | 0.71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 | 304,000円 | +3.7% | +7.5% | 2.43% | 16.38倍 | 1.03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 | 205,300円 | +9.1% | +24.1% | 4.38% | 9.38倍 | 0.90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 |
トリケミカル | 339,000円 | +37.5% | +4.8% | 1.03% | 22.03倍 | 3.49倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に35%出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム