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 |
|---|---|---|---|---|---|---|---|
| 2023/03/01 | 7,240 | 7,460 | 7,210 | 7,390 | +90 | +1.2% | 10,000 |
| 2023/02/28 | 7,320 | 7,360 | 7,150 | 7,300 | -30 | -0.4% | 16,500 |
| 2023/02/27 | 7,230 | 7,330 | 7,030 | 7,330 | +100 | +1.4% | 13,700 |
| 2023/02/24 | 7,290 | 7,410 | 7,160 | 7,230 | -150 | -2% | 21,600 |
| 2023/02/22 | 7,460 | 7,550 | 7,230 | 7,380 | -10 | -0.1% | 31,300 |
| 2023/02/21 | 7,030 | 7,580 | 7,030 | 7,390 | +340 | +4.8% | 41,100 |
| 2023/02/20 | 7,180 | 7,180 | 6,970 | 7,050 | -180 | -2.5% | 16,700 |
| 2023/02/17 | 6,600 | 7,250 | 6,540 | 7,230 | +630 | +9.5% | 50,300 |
| 2023/02/16 | 6,350 | 6,600 | 6,350 | 6,600 | +250 | +3.9% | 17,700 |
| 2023/02/15 | 6,520 | 6,560 | 6,240 | 6,350 | -170 | -2.6% | 24,800 |
| 2023/02/14 | 6,610 | 6,610 | 6,340 | 6,520 | -50 | -0.8% | 17,000 |
| 2023/02/13 | 6,500 | 6,660 | 6,430 | 6,570 | -10 | -0.2% | 21,900 |
| 2023/02/10 | 6,580 | 6,890 | 6,510 | 6,580 | +60 | +0.9% | 46,200 |
| 2023/02/09 | 6,020 | 6,590 | 6,020 | 6,520 | +500 | +8.3% | 54,600 |
| 2023/02/08 | 6,150 | 6,370 | 5,970 | 6,020 | -100 | -1.6% | 29,600 |
| 2023/02/07 | 5,840 | 6,190 | 5,820 | 6,120 | +340 | +5.9% | 47,500 |
| 2023/02/06 | 5,680 | 5,920 | 5,580 | 5,780 | +600 | +11.6% | 82,400 |
| 2023/02/03 | 5,310 | 5,320 | 5,130 | 5,180 | -120 | -2.3% | 14,000 |
| 2023/02/02 | 5,240 | 5,350 | 5,240 | 5,300 | +60 | +1.1% | 9,100 |
| 2023/02/01 | 5,170 | 5,290 | 5,150 | 5,240 | +70 | +1.4% | 7,900 |
| 2023/01/31 | 5,300 | 5,300 | 5,150 | 5,170 | -130 | -2.5% | 10,900 |
| 2023/01/30 | 5,280 | 5,330 | 5,230 | 5,300 | +10 | +0.2% | 6,400 |
| 2023/01/27 | 5,240 | 5,290 | 5,210 | 5,290 | +50 | +1% | 3,800 |
| 2023/01/26 | 5,260 | 5,280 | 5,220 | 5,240 | -20 | -0.4% | 1,200 |
| 2023/01/25 | 5,240 | 5,350 | 5,240 | 5,260 | +10 | +0.2% | 7,000 |
| 2023/01/24 | 5,230 | 5,250 | 5,200 | 5,250 | +20 | +0.4% | 3,100 |
| 2023/01/23 | 5,240 | 5,240 | 5,170 | 5,230 | +30 | +0.6% | 6,000 |
| 2023/01/20 | 5,200 | 5,220 | 5,100 | 5,200 | +30 | +0.6% | 23,400 |
| 2023/01/19 | 5,220 | 5,220 | 5,150 | 5,170 | -50 | -1% | 4,300 |
| 2023/01/18 | 5,150 | 5,220 | 5,140 | 5,220 | +50 | +1% | 1,900 |
| 2023/01/17 | 5,160 | 5,300 | 5,160 | 5,170 | -40 | -0.8% | 4,300 |
| 2023/01/16 | 5,130 | 5,280 | 5,130 | 5,210 | +10 | +0.2% | 3,600 |
| 2023/01/13 | 5,250 | 5,310 | 5,200 | 5,200 | -70 | -1.3% | 2,900 |
| 2023/01/12 | 5,290 | 5,370 | 5,250 | 5,270 | -30 | -0.6% | 5,300 |
| 2023/01/11 | 5,390 | 5,420 | 5,300 | 5,300 | +10 | +0.2% | 9,900 |
| 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 |
601～
650
件表示中 / 3760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 | 2,902,000円 | +12.7% | +4.9% | 1.31% | 27.38倍 | 3.93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 |
| 信越ポリ | 186,500円 | +2.6% | +5.9% | 3.00% | 15.79倍 | 1.22倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| ａｒｔｉｅｎｃｅ | 302,500円 | +1.1% | -14.3% | 3.31% | 8.47倍 | 0.56倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| エスケー化研 | 907,000円 | +2.7% | +0.2% | 1.32% | 11.33倍 | 0.75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 | 306,500円 | +3.7% | +7.5% | 2.41% | 16.35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 |
市場注目の銘柄
チャート関連のコラム
