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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 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 |
| 2021/12/28 | 3,715 | 3,770 | 3,715 | 3,720 | ±0 | ±0% | 2,600 |
| 2021/12/27 | 3,720 | 3,750 | 3,665 | 3,720 | +10 | +0.3% | 4,400 |
| 2021/12/24 | 3,780 | 3,795 | 3,710 | 3,710 | -70 | -1.9% | 4,700 |
| 2021/12/23 | 3,800 | 3,855 | 3,690 | 3,780 | +130 | +3.6% | 12,900 |
| 2021/12/22 | 3,605 | 3,655 | 3,605 | 3,650 | +45 | +1.2% | 2,700 |
| 2021/12/21 | 3,720 | 3,735 | 3,595 | 3,605 | -95 | -2.6% | 14,000 |
| 2021/12/20 | 3,825 | 3,825 | 3,700 | 3,700 | -65 | -1.7% | 4,300 |
| 2021/12/17 | 3,795 | 3,815 | 3,750 | 3,765 | -30 | -0.8% | 4,100 |
| 2021/12/16 | 3,740 | 3,800 | 3,740 | 3,795 | -5 | -0.1% | 1,900 |
| 2021/12/15 | 3,730 | 3,800 | 3,710 | 3,800 | +50 | +1.3% | 7,200 |
| 2021/12/14 | 3,845 | 3,845 | 3,730 | 3,750 | -95 | -2.5% | 4,500 |
| 2021/12/13 | 3,805 | 3,865 | 3,805 | 3,845 | +35 | +0.9% | 2,500 |
| 2021/12/10 | 3,905 | 3,910 | 3,770 | 3,810 | -80 | -2.1% | 2,700 |
| 2021/12/09 | 3,915 | 3,920 | 3,835 | 3,890 | -10 | -0.3% | 6,800 |
| 2021/12/08 | 3,960 | 3,960 | 3,850 | 3,900 | -5 | -0.1% | 3,300 |
| 2021/12/07 | 3,900 | 3,950 | 3,820 | 3,905 | -45 | -1.1% | 11,600 |
| 2021/12/06 | 3,800 | 3,975 | 3,800 | 3,950 | +220 | +5.9% | 14,300 |
| 2021/12/03 | 3,660 | 3,820 | 3,660 | 3,730 | +70 | +1.9% | 5,100 |
| 2021/12/02 | 3,700 | 3,725 | 3,630 | 3,660 | +30 | +0.8% | 2,700 |
| 2021/12/01 | 3,680 | 3,700 | 3,575 | 3,630 | +20 | +0.6% | 6,000 |
| 2021/11/30 | 3,770 | 3,770 | 3,610 | 3,610 | -90 | -2.4% | 5,600 |
| 2021/11/29 | 3,755 | 3,755 | 3,670 | 3,700 | -80 | -2.1% | 2,000 |
| 2021/11/26 | 3,690 | 3,780 | 3,670 | 3,780 | +100 | +2.7% | 4,100 |
| 2021/11/25 | 3,680 | 3,705 | 3,680 | 3,680 | ±0 | ±0% | 1,200 |
| 2021/11/24 | 3,680 | 3,725 | 3,680 | 3,680 | +60 | +1.7% | 4,100 |
| 2021/11/22 | 3,625 | 3,650 | 3,540 | 3,620 | -30 | -0.8% | 6,600 |
| 2021/11/19 | 3,710 | 3,710 | 3,645 | 3,650 | -60 | -1.6% | 5,300 |
| 2021/11/18 | 3,710 | 3,785 | 3,680 | 3,710 | -85 | -2.2% | 7,600 |
| 2021/11/17 | 3,775 | 3,800 | 3,765 | 3,795 | +5 | +0.1% | 2,100 |
| 2021/11/16 | 3,790 | 3,825 | 3,790 | 3,790 | ±0 | ±0% | 1,500 |
| 2021/11/15 | 3,760 | 3,820 | 3,760 | 3,790 | -10 | -0.3% | 4,700 |
| 2021/11/12 | 3,755 | 3,825 | 3,730 | 3,800 | +50 | +1.3% | 4,800 |
| 2021/11/11 | 3,730 | 3,765 | 3,730 | 3,750 | -25 | -0.7% | 1,700 |
801～
850
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
