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 |
|---|---|---|---|---|---|---|---|
| 2022/05/10 | 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 |
| 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 |
801～
850
件表示中 / 3760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 | 2,858,000円 | +12.7% | +4.9% | 1.33% | 26.97倍 | 3.87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 |
| 信越ポリ | 184,000円 | +2.6% | +5.9% | 3.04% | 15.58倍 | 1.20倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| ａｒｔｉｅｎｃｅ | 297,800円 | +1.1% | -14.3% | 3.36% | 8.33倍 | 0.56倍 |
|
祖業はインキだが、樹脂、フィルムなどに展開。ＦＰＤ用色材、車載向け電池分散体が成長製品 |
| エスケー化研 | 907,000円 | +2.7% | +0.2% | 1.32% | 11.33倍 | 0.75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 | 305,500円 | +3.7% | +7.5% | 2.42% | 16.30倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
