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 |
|---|---|---|---|---|---|---|---|
| 2022/02/21 | 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 |
| 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 |
851～
900
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
