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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 2022/10/03 | 4,560 | 4,750 | 4,510 | 4,690 | +285 | +6.5% | 30,500 |
| 2022/09/30 | 4,350 | 4,435 | 4,315 | 4,405 | -55 | -1.2% | 13,700 |
| 2022/09/29 | 4,285 | 4,490 | 4,235 | 4,460 | +290 | +7% | 20,100 |
| 2022/09/28 | 4,205 | 4,205 | 4,150 | 4,170 | ±0 | ±0% | 7,400 |
| 2022/09/27 | 4,155 | 4,180 | 4,150 | 4,170 | +20 | +0.5% | 2,500 |
| 2022/09/26 | 4,155 | 4,210 | 4,150 | 4,150 | -30 | -0.7% | 12,100 |
| 2022/09/22 | 4,240 | 4,250 | 4,180 | 4,180 | -60 | -1.4% | 2,300 |
| 2022/09/21 | 4,280 | 4,280 | 4,210 | 4,240 | +10 | +0.2% | 3,100 |
| 2022/09/20 | 4,205 | 4,255 | 4,200 | 4,230 | +90 | +2.2% | 3,200 |
| 2022/09/16 | 4,170 | 4,170 | 4,135 | 4,140 | -30 | -0.7% | 800 |
| 2022/09/15 | 4,210 | 4,210 | 4,170 | 4,170 | -65 | -1.5% | 1,000 |
| 2022/09/14 | 4,155 | 4,250 | 4,155 | 4,235 | +20 | +0.5% | 1,500 |
| 2022/09/13 | 4,185 | 4,270 | 4,160 | 4,215 | +50 | +1.2% | 4,300 |
| 2022/09/12 | 4,150 | 4,165 | 4,150 | 4,165 | +15 | +0.4% | 2,000 |
| 2022/09/09 | 4,185 | 4,185 | 4,150 | 4,150 | -30 | -0.7% | 2,800 |
| 2022/09/08 | 4,105 | 4,230 | 4,105 | 4,180 | +80 | +2% | 4,600 |
| 2022/09/07 | 4,110 | 4,135 | 4,100 | 4,100 | -50 | -1.2% | 4,100 |
| 2022/09/06 | 4,185 | 4,185 | 4,150 | 4,150 | +5 | +0.1% | 1,400 |
| 2022/09/05 | 4,155 | 4,155 | 4,140 | 4,145 | -25 | -0.6% | 1,500 |
| 2022/09/02 | 4,175 | 4,180 | 4,150 | 4,170 | +15 | +0.4% | 1,800 |
| 2022/09/01 | 4,165 | 4,180 | 4,150 | 4,155 | -35 | -0.8% | 1,500 |
| 2022/08/31 | 4,200 | 4,215 | 4,175 | 4,190 | -10 | -0.2% | 4,600 |
| 2022/08/30 | 4,190 | 4,220 | 4,190 | 4,200 | +20 | +0.5% | 4,100 |
| 2022/08/29 | 4,120 | 4,195 | 4,105 | 4,180 | -10 | -0.2% | 1,800 |
| 2022/08/26 | 4,205 | 4,205 | 4,160 | 4,190 | +20 | +0.5% | 2,700 |
| 2022/08/25 | 4,130 | 4,170 | 4,125 | 4,170 | +5 | +0.1% | 2,900 |
| 2022/08/24 | 4,125 | 4,165 | 4,100 | 4,165 | +45 | +1.1% | 3,700 |
| 2022/08/23 | 4,075 | 4,120 | 4,060 | 4,120 | +65 | +1.6% | 1,700 |
| 2022/08/22 | 4,055 | 4,055 | 4,050 | 4,055 | +5 | +0.1% | 600 |
| 2022/08/19 | 4,025 | 4,050 | 4,025 | 4,050 | +25 | +0.6% | 900 |
| 2022/08/18 | 4,045 | 4,045 | 4,000 | 4,025 | -20 | -0.5% | 3,200 |
| 2022/08/17 | 4,030 | 4,045 | 4,020 | 4,045 | +20 | +0.5% | 2,900 |
| 2022/08/16 | 4,050 | 4,050 | 4,025 | 4,025 | -10 | -0.2% | 800 |
| 2022/08/15 | 4,055 | 4,055 | 4,035 | 4,035 | -5 | -0.1% | 700 |
| 2022/08/12 | 4,020 | 4,050 | 4,015 | 4,040 | +20 | +0.5% | 2,700 |
651～
700
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
