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 |
|---|---|---|---|---|---|---|---|
| 2023/01/10 | 5,220 | 5,290 | 5,120 | 5,290 | +160 | +3.1% | 5,300 |
| 2023/01/06 | 5,010 | 5,130 | 5,010 | 5,130 | +120 | +2.4% | 6,400 |
| 2023/01/05 | 5,140 | 5,180 | 5,010 | 5,010 | -80 | -1.6% | 9,400 |
| 2023/01/04 | 5,310 | 5,310 | 5,080 | 5,090 | -270 | -5% | 17,300 |
| 2022/12/30 | 5,270 | 5,400 | 5,250 | 5,360 | +150 | +2.9% | 17,000 |
| 2022/12/29 | 5,280 | 5,330 | 5,210 | 5,210 | -180 | -3.3% | 10,500 |
| 2022/12/28 | 5,380 | 5,460 | 5,300 | 5,390 | +110 | +2.1% | 18,900 |
| 2022/12/27 | 5,410 | 5,410 | 5,250 | 5,280 | -130 | -2.4% | 26,500 |
| 2022/12/26 | 5,400 | 5,430 | 5,280 | 5,410 | -30 | -0.6% | 18,000 |
| 2022/12/23 | 5,600 | 5,800 | 5,200 | 5,440 | +40 | +0.7% | 109,600 |
| 2022/12/22 | 5,480 | 5,690 | 5,400 | 5,400 | +40 | +0.7% | 10,900 |
| 2022/12/21 | 5,510 | 5,590 | 5,280 | 5,360 | -160 | -2.9% | 9,900 |
| 2022/12/20 | 5,680 | 5,760 | 5,450 | 5,520 | -70 | -1.3% | 15,300 |
| 2022/12/19 | 5,850 | 5,870 | 5,590 | 5,590 | -260 | -4.4% | 12,700 |
| 2022/12/16 | 5,700 | 5,860 | 5,700 | 5,850 | +90 | +1.6% | 6,900 |
| 2022/12/15 | 5,830 | 5,860 | 5,700 | 5,760 | -60 | -1% | 7,500 |
| 2022/12/14 | 5,860 | 5,950 | 5,790 | 5,820 | -40 | -0.7% | 5,600 |
| 2022/12/13 | 5,970 | 6,050 | 5,820 | 5,860 | -110 | -1.8% | 14,400 |
| 2022/12/12 | 5,960 | 6,120 | 5,850 | 5,970 | +100 | +1.7% | 17,400 |
| 2022/12/09 | 6,000 | 6,040 | 5,870 | 5,870 | -110 | -1.8% | 18,000 |
| 2022/12/08 | 5,740 | 5,990 | 5,740 | 5,980 | +190 | +3.3% | 24,500 |
| 2022/12/07 | 5,480 | 5,830 | 5,450 | 5,790 | +310 | +5.7% | 24,300 |
| 2022/12/06 | 5,530 | 5,570 | 5,420 | 5,480 | ±0 | ±0% | 6,900 |
| 2022/12/05 | 5,480 | 5,550 | 5,400 | 5,480 | ±0 | ±0% | 9,600 |
| 2022/12/02 | 5,540 | 5,600 | 5,390 | 5,480 | -150 | -2.7% | 9,200 |
| 2022/12/01 | 5,470 | 5,680 | 5,430 | 5,630 | +230 | +4.3% | 23,000 |
| 2022/11/30 | 5,670 | 5,670 | 5,360 | 5,400 | -280 | -4.9% | 15,700 |
| 2022/11/29 | 5,190 | 5,690 | 5,190 | 5,680 | +390 | +7.4% | 44,300 |
| 2022/11/28 | 5,250 | 5,290 | 5,180 | 5,290 | +60 | +1.1% | 9,400 |
| 2022/11/25 | 5,250 | 5,250 | 5,140 | 5,230 | -10 | -0.2% | 8,500 |
| 2022/11/24 | 5,100 | 5,290 | 5,090 | 5,240 | +220 | +4.4% | 28,000 |
| 2022/11/22 | 5,030 | 5,070 | 5,000 | 5,020 | +45 | +0.9% | 5,500 |
| 2022/11/21 | 5,030 | 5,080 | 4,960 | 4,975 | +15 | +0.3% | 11,400 |
| 2022/11/18 | 4,840 | 4,995 | 4,835 | 4,960 | +95 | +2% | 10,800 |
| 2022/11/17 | 5,000 | 5,000 | 4,835 | 4,865 | -185 | -3.7% | 19,000 |
| 2022/11/16 | 5,000 | 5,050 | 4,920 | 5,050 | +120 | +2.4% | 13,400 |
| 2022/11/15 | 4,860 | 4,965 | 4,755 | 4,930 | +70 | +1.4% | 24,200 |
| 2022/11/14 | 5,070 | 5,070 | 4,780 | 4,860 | -150 | -3% | 31,900 |
| 2022/11/11 | 5,150 | 5,150 | 5,000 | 5,010 | -110 | -2.1% | 14,300 |
| 2022/11/10 | 5,050 | 5,160 | 5,050 | 5,120 | +20 | +0.4% | 10,600 |
| 2022/11/09 | 5,100 | 5,190 | 5,090 | 5,100 | +10 | +0.2% | 9,700 |
| 2022/11/08 | 5,200 | 5,200 | 5,080 | 5,090 | -130 | -2.5% | 9,300 |
| 2022/11/07 | 5,350 | 5,410 | 5,210 | 5,220 | -150 | -2.8% | 18,800 |
| 2022/11/04 | 5,090 | 5,380 | 5,050 | 5,370 | +340 | +6.8% | 23,100 |
| 2022/11/02 | 4,970 | 5,070 | 4,965 | 5,030 | -40 | -0.8% | 11,300 |
| 2022/11/01 | 5,230 | 5,230 | 4,965 | 5,070 | -160 | -3.1% | 18,600 |
| 2022/10/31 | 5,170 | 5,270 | 5,070 | 5,230 | +40 | +0.8% | 16,600 |
| 2022/10/28 | 5,500 | 5,520 | 5,110 | 5,190 | -110 | -2.1% | 27,000 |
| 2022/10/27 | 5,540 | 5,620 | 5,200 | 5,300 | -210 | -3.8% | 33,000 |
| 2022/10/26 | 5,490 | 5,670 | 5,460 | 5,510 | -130 | -2.3% | 22,400 |
601～
650
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
