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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 2022/01/25 | 3,770 | 3,770 | 3,715 | 3,755 | +35 | +0.9% | 1,500 |
| 2022/01/24 | 3,730 | 3,755 | 3,720 | 3,720 | +5 | +0.1% | 1,500 |
| 2022/01/21 | 3,700 | 3,730 | 3,695 | 3,715 | -25 | -0.7% | 1,500 |
| 2022/01/20 | 3,710 | 3,740 | 3,700 | 3,740 | +5 | +0.1% | 3,200 |
| 2022/01/19 | 3,890 | 3,890 | 3,720 | 3,735 | -165 | -4.2% | 12,300 |
| 2022/01/18 | 3,780 | 3,945 | 3,765 | 3,900 | +160 | +4.3% | 24,900 |
| 2022/01/17 | 3,775 | 3,775 | 3,740 | 3,740 | -35 | -0.9% | 600 |
| 2022/01/14 | 3,775 | 3,820 | 3,765 | 3,775 | -50 | -1.3% | 1,300 |
| 2022/01/13 | 3,740 | 3,840 | 3,740 | 3,825 | +15 | +0.4% | 9,300 |
| 2022/01/12 | 3,785 | 3,810 | 3,780 | 3,810 | +50 | +1.3% | 1,200 |
| 2022/01/11 | 3,760 | 3,760 | 3,735 | 3,760 | -55 | -1.4% | 1,700 |
| 2022/01/07 | 3,815 | 3,815 | 3,735 | 3,815 | +15 | +0.4% | 2,800 |
| 2022/01/06 | 3,775 | 3,800 | 3,755 | 3,800 | -10 | -0.3% | 1,500 |
| 2022/01/05 | 3,805 | 3,820 | 3,780 | 3,810 | +20 | +0.5% | 1,700 |
| 2022/01/04 | 3,840 | 3,840 | 3,690 | 3,790 | -30 | -0.8% | 4,000 |
| 2021/12/30 | 3,795 | 3,860 | 3,780 | 3,820 | -20 | -0.5% | 4,900 |
| 2021/12/29 | 3,720 | 3,860 | 3,720 | 3,840 | +120 | +3.2% | 8,200 |
801～
850
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
