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 |
|---|---|---|---|---|---|---|---|
| 2023/08/17 | 7,220 | 7,390 | 7,100 | 7,380 | +80 | +1.1% | 39,700 |
| 2023/08/16 | 7,470 | 7,470 | 7,300 | 7,300 | -250 | -3.3% | 40,000 |
| 2023/08/15 | 7,660 | 7,710 | 7,500 | 7,550 | -110 | -1.4% | 46,200 |
| 2023/08/14 | 7,890 | 7,920 | 7,660 | 7,660 | -260 | -3.3% | 35,900 |
| 2023/08/10 | 7,870 | 7,980 | 7,800 | 7,920 | -30 | -0.4% | 24,500 |
| 2023/08/09 | 8,140 | 8,140 | 7,940 | 7,950 | -190 | -2.3% | 21,300 |
| 2023/08/08 | 8,260 | 8,430 | 8,100 | 8,140 | -140 | -1.7% | 18,900 |
| 2023/08/07 | 7,980 | 8,280 | 7,890 | 8,280 | +90 | +1.1% | 54,400 |
| 2023/08/04 | 8,440 | 8,490 | 8,180 | 8,190 | -310 | -3.6% | 60,100 |
| 2023/08/03 | 8,390 | 8,610 | 8,310 | 8,500 | -20 | -0.2% | 50,400 |
| 2023/08/02 | 8,380 | 8,810 | 8,280 | 8,520 | +60 | +0.7% | 117,000 |
| 2023/08/01 | 8,150 | 8,470 | 8,010 | 8,460 | +310 | +3.8% | 72,400 |
| 2023/07/31 | 7,930 | 8,410 | 7,880 | 8,150 | +370 | +4.8% | 147,900 |
| 2023/07/28 | 7,780 | 8,100 | 7,640 | 7,780 | +360 | +4.9% | 244,600 |
| 2023/07/27 | 7,470 | 7,470 | 7,250 | 7,420 | +20 | +0.3% | 42,600 |
| 2023/07/26 | 7,360 | 7,490 | 7,300 | 7,400 | +100 | +1.4% | 27,400 |
| 2023/07/25 | 7,300 | 7,330 | 7,210 | 7,300 | ±0 | ±0% | 26,000 |
| 2023/07/24 | 7,510 | 7,540 | 7,270 | 7,300 | -100 | -1.4% | 33,200 |
| 2023/07/21 | 7,460 | 7,470 | 7,320 | 7,400 | -100 | -1.3% | 21,900 |
| 2023/07/20 | 7,650 | 7,670 | 7,450 | 7,500 | -150 | -2% | 42,700 |
| 2023/07/19 | 7,470 | 7,720 | 7,470 | 7,650 | +190 | +2.5% | 53,800 |
| 2023/07/18 | 7,340 | 7,500 | 7,250 | 7,460 | +250 | +3.5% | 42,100 |
| 2023/07/14 | 7,230 | 7,290 | 7,120 | 7,210 | +120 | +1.7% | 32,400 |
| 2023/07/13 | 7,150 | 7,180 | 6,980 | 7,090 | +60 | +0.9% | 34,000 |
| 2023/07/12 | 7,190 | 7,240 | 7,010 | 7,030 | -180 | -2.5% | 41,500 |
| 2023/07/11 | 7,620 | 7,640 | 7,160 | 7,210 | -380 | -5% | 96,800 |
| 2023/07/10 | 7,810 | 7,810 | 7,560 | 7,590 | -240 | -3.1% | 46,900 |
| 2023/07/07 | 7,630 | 7,900 | 7,610 | 7,830 | +100 | +1.3% | 42,800 |
| 2023/07/06 | 7,910 | 7,950 | 7,620 | 7,730 | -300 | -3.7% | 70,600 |
| 2023/07/05 | 8,070 | 8,070 | 7,840 | 8,030 | +50 | +0.6% | 55,900 |
| 2023/07/04 | 8,050 | 8,150 | 7,910 | 7,980 | +10 | +0.1% | 51,900 |
| 2023/07/03 | 8,020 | 8,150 | 7,860 | 7,970 | +130 | +1.7% | 87,500 |
| 2023/06/30 | 7,700 | 7,980 | 7,670 | 7,840 | +150 | +2% | 44,500 |
| 2023/06/29 | 7,910 | 7,960 | 7,660 | 7,690 | -110 | -1.4% | 41,900 |
| 2023/06/28 | 7,800 | 7,900 | 7,640 | 7,800 | +210 | +2.8% | 56,400 |
| 2023/06/27 | 7,750 | 7,750 | 7,460 | 7,590 | -240 | -3.1% | 59,600 |
| 2023/06/26 | 7,870 | 8,020 | 7,610 | 7,830 | +110 | +1.4% | 77,000 |
| 2023/06/23 | 8,220 | 8,290 | 7,670 | 7,720 | -470 | -5.7% | 169,700 |
| 2023/06/22 | 8,400 | 8,470 | 8,170 | 8,190 | -110 | -1.3% | 70,700 |
| 2023/06/21 | 8,840 | 8,890 | 8,260 | 8,300 | -560 | -6.3% | 153,700 |
| 2023/06/20 | 9,250 | 9,370 | 8,700 | 8,860 | -390 | -4.2% | 139,200 |
| 2023/06/19 | 9,780 | 9,800 | 9,170 | 9,250 | -520 | -5.3% | 91,900 |
| 2023/06/16 | 9,710 | 9,820 | 9,520 | 9,770 | +50 | +0.5% | 32,800 |
| 2023/06/15 | 9,760 | 9,970 | 9,690 | 9,720 | +80 | +0.8% | 38,100 |
| 2023/06/14 | 9,780 | 10,140 | 9,590 | 9,640 | -30 | -0.3% | 84,500 |
| 2023/06/13 | 9,560 | 9,750 | 9,350 | 9,670 | +260 | +2.8% | 54,800 |
| 2023/06/12 | 9,230 | 9,470 | 9,150 | 9,410 | +330 | +3.6% | 53,900 |
| 2023/06/09 | 9,260 | 9,300 | 9,040 | 9,080 | -170 | -1.8% | 32,800 |
| 2023/06/08 | 9,010 | 9,420 | 8,940 | 9,250 | +200 | +2.2% | 53,500 |
| 2023/06/07 | 9,010 | 9,300 | 8,820 | 9,050 | +90 | +1% | 37,200 |
451～
500
件表示中 / 3725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 | 2,762,000円 | +12.7% | +4.9% | 1.38% | 26.07倍 | 3.96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 |
| ノエビアＨＤ | 423,000円 | +0.3% | +0.9% | 5.32% | 18.06倍 | 2.99倍 |
|
小売り向け化粧品と対面販売で高級基礎化粧品展開。傘下の常盤薬品は栄養飲料、アメに強み |
| 高砂香 | 713,000円 | +0.4% | -15.1% | 3.37% | 11.88倍 | 0.96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 |
| 中国塗 | 251,900円 | +1.4% | +0.1% | 3.85% | 11.35倍 | 1.50倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| エスケー化研 | 864,000円 | +2.7% | +0.2% | 1.39% | 10.79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 |
市場注目の銘柄
チャート関連のコラム
