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 |
|---|---|---|---|---|---|---|---|
| 2022/05/31 | 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 |
| 2022/05/17 | 4,155 | 4,215 | 4,135 | 4,135 | +5 | +0.1% | 1,700 |
| 2022/05/16 | 4,170 | 4,175 | 4,115 | 4,130 | -40 | -1% | 4,100 |
| 2022/05/13 | 4,140 | 4,170 | 4,140 | 4,170 | +30 | +0.7% | 1,000 |
| 2022/05/12 | 4,105 | 4,140 | 4,065 | 4,140 | +60 | +1.5% | 3,200 |
| 2022/05/11 | 4,200 | 4,200 | 4,070 | 4,080 | -155 | -3.7% | 6,900 |
| 2022/05/10 | 4,275 | 4,275 | 4,200 | 4,235 | -50 | -1.2% | 2,300 |
| 2022/05/09 | 4,235 | 4,320 | 4,235 | 4,285 | +50 | +1.2% | 2,900 |
| 2022/05/06 | 4,250 | 4,305 | 4,205 | 4,235 | -15 | -0.4% | 2,900 |
| 2022/05/02 | 4,290 | 4,290 | 4,190 | 4,250 | -25 | -0.6% | 2,600 |
| 2022/04/28 | 4,190 | 4,275 | 4,190 | 4,275 | +110 | +2.6% | 3,200 |
| 2022/04/27 | 4,300 | 4,335 | 4,145 | 4,165 | -205 | -4.7% | 14,800 |
| 2022/04/26 | 4,385 | 4,395 | 4,330 | 4,370 | ±0 | ±0% | 7,100 |
| 2022/04/25 | 4,420 | 4,420 | 4,325 | 4,370 | +20 | +0.5% | 5,600 |
| 2022/04/22 | 4,330 | 4,390 | 4,300 | 4,350 | +35 | +0.8% | 7,800 |
| 2022/04/21 | 4,300 | 4,345 | 4,300 | 4,315 | +40 | +0.9% | 4,700 |
| 2022/04/20 | 4,310 | 4,325 | 4,265 | 4,275 | -65 | -1.5% | 5,000 |
| 2022/04/19 | 4,420 | 4,420 | 4,290 | 4,340 | -10 | -0.2% | 5,900 |
| 2022/04/18 | 4,315 | 4,415 | 4,310 | 4,350 | +35 | +0.8% | 8,400 |
| 2022/04/15 | 4,320 | 4,320 | 4,280 | 4,315 | +40 | +0.9% | 2,800 |
| 2022/04/14 | 4,290 | 4,300 | 4,275 | 4,275 | +15 | +0.4% | 1,800 |
| 2022/04/13 | 4,285 | 4,285 | 4,260 | 4,260 | -60 | -1.4% | 2,100 |
| 2022/04/12 | 4,300 | 4,325 | 4,270 | 4,320 | +20 | +0.5% | 3,800 |
| 2022/04/11 | 4,305 | 4,325 | 4,235 | 4,300 | -10 | -0.2% | 3,100 |
| 2022/04/08 | 4,255 | 4,310 | 4,235 | 4,310 | +55 | +1.3% | 2,900 |
| 2022/04/07 | 4,205 | 4,255 | 4,205 | 4,255 | -15 | -0.4% | 2,300 |
| 2022/04/06 | 4,200 | 4,270 | 4,200 | 4,270 | -5 | -0.1% | 2,100 |
| 2022/04/05 | 4,270 | 4,275 | 4,220 | 4,275 | ±0 | ±0% | 2,300 |
| 2022/04/04 | 4,180 | 4,275 | 4,180 | 4,275 | +95 | +2.3% | 4,000 |
| 2022/04/01 | 4,230 | 4,230 | 4,170 | 4,180 | -85 | -2% | 4,500 |
| 2022/03/31 | 4,240 | 4,275 | 4,220 | 4,265 | -30 | -0.7% | 3,700 |
| 2022/03/30 | 4,400 | 4,400 | 4,175 | 4,295 | -140 | -3.2% | 15,400 |
| 2022/03/29 | 4,255 | 4,475 | 4,250 | 4,435 | +190 | +4.5% | 15,500 |
| 2022/03/28 | 4,295 | 4,295 | 4,220 | 4,245 | -10 | -0.2% | 2,500 |
| 2022/03/25 | 4,290 | 4,300 | 4,255 | 4,255 | -15 | -0.4% | 5,700 |
| 2022/03/24 | 4,150 | 4,270 | 4,145 | 4,270 | +50 | +1.2% | 4,500 |
| 2022/03/23 | 4,185 | 4,220 | 4,135 | 4,220 | +35 | +0.8% | 4,700 |
| 2022/03/22 | 4,125 | 4,185 | 4,125 | 4,185 | +50 | +1.2% | 3,900 |
| 2022/03/18 | 4,090 | 4,145 | 4,010 | 4,135 | +35 | +0.9% | 5,100 |
| 2022/03/17 | 4,030 | 4,100 | 4,015 | 4,100 | +70 | +1.7% | 5,100 |
| 2022/03/16 | 4,180 | 4,215 | 4,030 | 4,030 | -150 | -3.6% | 9,100 |
751～
800
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
