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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/25 | 5,210 | 5,740 | 5,180 | 5,640 | +430 | +8.3% | 52,800 |
| 2022/10/24 | 5,300 | 5,390 | 5,150 | 5,210 | ±0 | ±0% | 16,100 |
| 2022/10/21 | 5,400 | 5,400 | 5,170 | 5,210 | -160 | -3% | 16,000 |
| 2022/10/20 | 5,100 | 5,450 | 5,080 | 5,370 | +320 | +6.3% | 39,700 |
| 2022/10/19 | 4,970 | 5,180 | 4,910 | 5,050 | +125 | +2.5% | 11,400 |
| 2022/10/18 | 4,985 | 4,985 | 4,910 | 4,925 | +5 | +0.1% | 6,300 |
| 2022/10/17 | 4,840 | 4,920 | 4,800 | 4,920 | +40 | +0.8% | 9,500 |
| 2022/10/14 | 5,000 | 5,000 | 4,800 | 4,880 | -20 | -0.4% | 11,400 |
| 2022/10/13 | 4,820 | 4,935 | 4,745 | 4,900 | +85 | +1.8% | 21,400 |
| 2022/10/12 | 5,420 | 5,450 | 4,745 | 4,815 | -405 | -7.8% | 82,300 |
| 2022/10/11 | 5,500 | 5,500 | 5,070 | 5,220 | +420 | +8.8% | 250,100 |
| 2022/10/07 | 4,605 | 4,800 | 4,545 | 4,800 | +185 | +4% | 27,900 |
| 2022/10/06 | 4,575 | 4,615 | 4,510 | 4,615 | +25 | +0.5% | 15,300 |
| 2022/10/05 | 4,605 | 4,650 | 4,510 | 4,590 | -10 | -0.2% | 11,300 |
| 2022/10/04 | 4,680 | 4,680 | 4,560 | 4,600 | -90 | -1.9% | 16,800 |
651～
700
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
