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 |
|---|---|---|---|---|---|---|---|
| 2022/07/27 | 4,085 | 4,175 | 4,080 | 4,175 | +100 | +2.5% | 7,500 |
| 2022/07/26 | 4,100 | 4,130 | 4,055 | 4,075 | -25 | -0.6% | 2,900 |
| 2022/07/25 | 4,135 | 4,135 | 4,100 | 4,100 | -40 | -1% | 400 |
| 2022/07/22 | 4,075 | 4,145 | 4,050 | 4,140 | +55 | +1.3% | 4,100 |
| 2022/07/21 | 4,040 | 4,085 | 4,040 | 4,085 | ±0 | ±0% | 700 |
| 2022/07/20 | 4,050 | 4,085 | 4,050 | 4,085 | +15 | +0.4% | 1,100 |
| 2022/07/19 | 4,050 | 4,070 | 4,020 | 4,070 | +70 | +1.8% | 1,500 |
| 2022/07/15 | 3,985 | 4,010 | 3,975 | 4,000 | +20 | +0.5% | 1,800 |
| 2022/07/14 | 3,950 | 3,980 | 3,945 | 3,980 | +30 | +0.8% | 1,600 |
| 2022/07/13 | 3,985 | 3,985 | 3,925 | 3,950 | +10 | +0.3% | 500 |
| 2022/07/12 | 3,940 | 3,940 | 3,940 | 3,940 | ±0 | ±0% | 100 |
| 2022/07/11 | 3,920 | 3,960 | 3,920 | 3,940 | +20 | +0.5% | 1,400 |
| 2022/07/08 | 3,935 | 3,955 | 3,900 | 3,920 | ±0 | ±0% | 2,100 |
| 2022/07/07 | 3,970 | 3,970 | 3,905 | 3,920 | -50 | -1.3% | 2,800 |
| 2022/07/06 | 3,980 | 4,025 | 3,960 | 3,970 | -20 | -0.5% | 1,100 |
| 2022/07/05 | 4,010 | 4,010 | 3,990 | 3,990 | +15 | +0.4% | 1,000 |
| 2022/07/04 | 3,900 | 3,975 | 3,900 | 3,975 | +75 | +1.9% | 1,200 |
| 2022/07/01 | 3,985 | 3,985 | 3,865 | 3,900 | -105 | -2.6% | 9,100 |
| 2022/06/30 | 4,040 | 4,040 | 4,005 | 4,005 | -70 | -1.7% | 1,200 |
| 2022/06/29 | 4,025 | 4,080 | 4,025 | 4,075 | -5 | -0.1% | 1,200 |
| 2022/06/28 | 4,105 | 4,125 | 4,070 | 4,080 | -20 | -0.5% | 1,600 |
| 2022/06/27 | 4,125 | 4,125 | 4,075 | 4,100 | +25 | +0.6% | 1,100 |
| 2022/06/24 | 4,130 | 4,130 | 4,060 | 4,075 | +15 | +0.4% | 1,000 |
| 2022/06/23 | 4,080 | 4,080 | 4,060 | 4,060 | -40 | -1% | 300 |
| 2022/06/22 | 4,170 | 4,170 | 4,090 | 4,100 | -35 | -0.8% | 1,300 |
| 2022/06/21 | 4,135 | 4,135 | 4,135 | 4,135 | +55 | +1.3% | 200 |
| 2022/06/20 | 4,170 | 4,230 | 4,050 | 4,080 | -90 | -2.2% | 6,400 |
| 2022/06/17 | 4,170 | 4,200 | 4,165 | 4,170 | -45 | -1.1% | 900 |
| 2022/06/16 | 4,240 | 4,285 | 4,205 | 4,215 | +5 | +0.1% | 1,500 |
| 2022/06/15 | 4,255 | 4,260 | 4,180 | 4,210 | -20 | -0.5% | 2,700 |
| 2022/06/14 | 4,180 | 4,230 | 4,180 | 4,230 | ±0 | ±0% | 3,100 |
| 2022/06/13 | 4,220 | 4,295 | 4,215 | 4,230 | -45 | -1.1% | 2,800 |
| 2022/06/10 | 4,270 | 4,300 | 4,270 | 4,275 | +5 | +0.1% | 1,900 |
| 2022/06/09 | 4,260 | 4,280 | 4,260 | 4,270 | -5 | -0.1% | 600 |
| 2022/06/08 | 4,215 | 4,305 | 4,215 | 4,275 | +60 | +1.4% | 5,200 |
| 2022/06/07 | 4,205 | 4,270 | 4,205 | 4,215 | -20 | -0.5% | 4,300 |
| 2022/06/06 | 4,205 | 4,240 | 4,205 | 4,235 | +5 | +0.1% | 1,400 |
| 2022/06/03 | 4,210 | 4,230 | 4,205 | 4,230 | -25 | -0.6% | 1,700 |
| 2022/06/02 | 4,205 | 4,255 | 4,185 | 4,255 | +50 | +1.2% | 2,200 |
| 2022/06/01 | 4,155 | 4,215 | 4,155 | 4,205 | +50 | +1.2% | 1,000 |
| 2022/05/31 | 4,155 | 4,155 | 4,155 | 4,155 | ±0 | ±0% | 200 |
| 2022/05/30 | 4,195 | 4,210 | 4,100 | 4,155 | -40 | -1% | 4,100 |
| 2022/05/27 | 4,195 | 4,195 | 4,195 | 4,195 | +40 | +1% | 200 |
| 2022/05/26 | 4,155 | 4,155 | 4,130 | 4,155 | +35 | +0.8% | 800 |
| 2022/05/25 | 4,090 | 4,230 | 4,090 | 4,120 | +30 | +0.7% | 1,300 |
| 2022/05/24 | 4,170 | 4,170 | 4,090 | 4,090 | -90 | -2.2% | 3,600 |
| 2022/05/23 | 4,160 | 4,185 | 4,160 | 4,180 | -10 | -0.2% | 900 |
| 2022/05/20 | 4,180 | 4,195 | 4,175 | 4,190 | +35 | +0.8% | 1,300 |
| 2022/05/19 | 4,200 | 4,200 | 4,130 | 4,155 | -80 | -1.9% | 2,800 |
| 2022/05/18 | 4,135 | 4,235 | 4,135 | 4,235 | +100 | +2.4% | 1,300 |
701～
750
件表示中 / 3715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 | 2,550,000円 | +12.7% | +4.9% | 1.49% | 24.06倍 | 3.65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 |
| 扶桑化学 | 374,000円 | +4.6% | -16.7% | 2.03% | 14.03倍 | 1.27倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| エスケー化研 | 847,000円 | +2.7% | +0.2% | 1.42% | 10.58倍 | 0.70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 | 293,100円 | +3.7% | +7.5% | 2.52% | 15.80倍 | 0.99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 |
| 中国塗 | 225,500円 | +1.4% | +0.1% | 4.30% | 10.16倍 | 1.34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 |
市場注目の銘柄
チャート関連のコラム
