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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2021/11/10 | 3,680 | 3,775 | 3,670 | 3,775 | +75 | +2% | 4,000 |
| 2021/11/09 | 3,710 | 3,770 | 3,700 | 3,700 | -5 | -0.1% | 2,000 |
| 2021/11/08 | 3,790 | 3,825 | 3,615 | 3,705 | -85 | -2.2% | 9,300 |
| 2021/11/05 | 3,795 | 3,825 | 3,780 | 3,790 | +20 | +0.5% | 1,800 |
| 2021/11/04 | 3,865 | 3,900 | 3,745 | 3,770 | -85 | -2.2% | 12,700 |
| 2021/11/02 | 3,915 | 3,985 | 3,855 | 3,855 | -50 | -1.3% | 6,800 |
| 2021/11/01 | 3,945 | 3,945 | 3,885 | 3,905 | -35 | -0.9% | 2,900 |
| 2021/10/29 | 3,890 | 3,945 | 3,870 | 3,940 | +80 | +2.1% | 6,100 |
| 2021/10/28 | 4,020 | 4,025 | 3,830 | 3,860 | -420 | -9.8% | 28,200 |
| 2021/10/27 | 4,085 | 4,295 | 4,080 | 4,280 | +260 | +6.5% | 31,400 |
| 2021/10/26 | 4,115 | 4,140 | 4,015 | 4,020 | -35 | -0.9% | 5,600 |
| 2021/10/25 | 3,960 | 4,055 | 3,950 | 4,055 | +95 | +2.4% | 6,300 |
| 2021/10/22 | 3,985 | 3,985 | 3,960 | 3,960 | -25 | -0.6% | 500 |
| 2021/10/21 | 4,050 | 4,050 | 3,950 | 3,985 | -60 | -1.5% | 3,400 |
| 2021/10/20 | 4,070 | 4,100 | 4,000 | 4,045 | -55 | -1.3% | 3,500 |
| 2021/10/19 | 4,025 | 4,115 | 3,980 | 4,100 | +60 | +1.5% | 6,300 |
| 2021/10/18 | 3,890 | 4,175 | 3,885 | 4,040 | +210 | +5.5% | 17,900 |
851～
900
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
