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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 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 |
| 2022/03/15 | 4,195 | 4,260 | 4,100 | 4,180 | -20 | -0.5% | 6,500 |
| 2022/03/14 | 4,205 | 4,245 | 4,100 | 4,200 | -105 | -2.4% | 9,600 |
| 2022/03/11 | 4,170 | 4,340 | 4,070 | 4,305 | +135 | +3.2% | 18,800 |
| 2022/03/10 | 4,110 | 4,190 | 4,020 | 4,170 | +125 | +3.1% | 13,800 |
| 2022/03/09 | 4,000 | 4,300 | 3,925 | 4,045 | +130 | +3.3% | 12,900 |
| 2022/03/08 | 4,415 | 4,440 | 3,860 | 3,915 | -535 | -12% | 23,400 |
| 2022/03/07 | 4,490 | 4,495 | 4,225 | 4,450 | +170 | +4% | 33,800 |
| 2022/03/04 | 4,120 | 4,695 | 4,120 | 4,280 | +185 | +4.5% | 86,100 |
| 2022/03/03 | 3,935 | 4,100 | 3,935 | 4,095 | +160 | +4.1% | 21,300 |
| 2022/03/02 | 3,900 | 3,980 | 3,870 | 3,935 | +25 | +0.6% | 7,800 |
| 2022/03/01 | 3,910 | 3,960 | 3,905 | 3,910 | ±0 | ±0% | 6,400 |
| 2022/02/28 | 3,790 | 3,955 | 3,790 | 3,910 | +125 | +3.3% | 9,400 |
| 2022/02/25 | 3,815 | 3,870 | 3,760 | 3,785 | +15 | +0.4% | 3,200 |
| 2022/02/24 | 3,730 | 3,770 | 3,690 | 3,770 | +20 | +0.5% | 4,800 |
| 2022/02/22 | 3,830 | 3,830 | 3,720 | 3,750 | -80 | -2.1% | 3,400 |
| 2022/02/21 | 3,825 | 3,830 | 3,760 | 3,830 | ±0 | ±0% | 3,500 |
| 2022/02/18 | 3,815 | 3,855 | 3,795 | 3,830 | -50 | -1.3% | 2,400 |
| 2022/02/17 | 3,825 | 3,880 | 3,800 | 3,880 | +55 | +1.4% | 3,900 |
| 2022/02/16 | 3,750 | 3,840 | 3,750 | 3,825 | +50 | +1.3% | 3,300 |
| 2022/02/15 | 3,800 | 3,805 | 3,750 | 3,775 | +10 | +0.3% | 2,600 |
| 2022/02/14 | 3,845 | 3,855 | 3,765 | 3,765 | -90 | -2.3% | 6,500 |
| 2022/02/10 | 3,860 | 3,900 | 3,845 | 3,855 | +20 | +0.5% | 6,000 |
| 2022/02/09 | 3,860 | 3,905 | 3,825 | 3,835 | -160 | -4% | 8,600 |
| 2022/02/08 | 3,705 | 4,000 | 3,705 | 3,995 | +295 | +8% | 29,600 |
| 2022/02/07 | 3,705 | 3,755 | 3,665 | 3,700 | +5 | +0.1% | 7,200 |
| 2022/02/04 | 3,640 | 3,750 | 3,640 | 3,695 | -145 | -3.8% | 14,200 |
| 2022/02/03 | 3,780 | 3,895 | 3,780 | 3,840 | +60 | +1.6% | 13,800 |
| 2022/02/02 | 3,745 | 3,780 | 3,720 | 3,780 | +35 | +0.9% | 1,100 |
| 2022/02/01 | 3,755 | 3,800 | 3,710 | 3,745 | ±0 | ±0% | 3,200 |
| 2022/01/31 | 3,650 | 3,770 | 3,650 | 3,745 | +105 | +2.9% | 2,000 |
| 2022/01/28 | 3,670 | 3,690 | 3,635 | 3,640 | -20 | -0.5% | 3,800 |
| 2022/01/27 | 3,710 | 3,725 | 3,655 | 3,660 | -55 | -1.5% | 2,200 |
| 2022/01/26 | 3,700 | 3,745 | 3,700 | 3,715 | -40 | -1.1% | 1,600 |
751～
800
件表示中 / 3692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 | 2,153,000円 | +12.7% | +4.9% | 1.76% | 20.32倍 | 3.08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 |
| 中国塗 | 210,600円 | +11.9% | +27.4% | 4.27% | 7.73倍 | 1.29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 |
| アース製薬 | 518,000円 | +3.4% | -3.6% | 2.32% | 26.32倍 | 1.64倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| クミアイ化 | 75,900円 | -1.1% | -20.8% | 4.48% | 8.39倍 | 0.63倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
| タカラバイオ | 82,400円 | +4.6% | -11.9% | 2.06% | 99.28倍 | 0.86倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
市場注目の銘柄
チャート関連のコラム
