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 |
|---|---|---|---|---|---|---|---|
| 2021/08/27 | 3,355 | 3,355 | 3,320 | 3,320 | -45 | -1.3% | 1,200 |
| 2021/08/26 | 3,370 | 3,370 | 3,365 | 3,365 | +40 | +1.2% | 200 |
| 2021/08/25 | 3,350 | 3,365 | 3,325 | 3,325 | -25 | -0.7% | 700 |
| 2021/08/24 | 3,325 | 3,380 | 3,320 | 3,350 | +25 | +0.8% | 1,200 |
| 2021/08/23 | 3,325 | 3,340 | 3,270 | 3,325 | ±0 | ±0% | 2,700 |
| 2021/08/20 | 3,325 | 3,350 | 3,325 | 3,325 | -45 | -1.3% | 1,400 |
| 2021/08/19 | 3,350 | 3,375 | 3,350 | 3,370 | ±0 | ±0% | 1,500 |
| 2021/08/18 | 3,370 | 3,395 | 3,370 | 3,370 | -20 | -0.6% | 500 |
| 2021/08/17 | 3,410 | 3,410 | 3,385 | 3,390 | -5 | -0.1% | 800 |
| 2021/08/16 | 3,420 | 3,420 | 3,365 | 3,395 | -5 | -0.1% | 3,800 |
| 2021/08/13 | 3,415 | 3,440 | 3,400 | 3,400 | -30 | -0.9% | 3,200 |
| 2021/08/12 | 3,430 | 3,430 | 3,410 | 3,430 | -5 | -0.1% | 2,000 |
| 2021/08/11 | 3,410 | 3,435 | 3,385 | 3,435 | +25 | +0.7% | 3,300 |
| 2021/08/10 | 3,390 | 3,425 | 3,385 | 3,410 | +20 | +0.6% | 2,500 |
| 2021/08/06 | 3,370 | 3,390 | 3,370 | 3,390 | +25 | +0.7% | 600 |
| 2021/08/05 | 3,420 | 3,435 | 3,325 | 3,365 | -55 | -1.6% | 3,200 |
| 2021/08/04 | 3,420 | 3,425 | 3,400 | 3,420 | +10 | +0.3% | 1,400 |
| 2021/08/03 | 3,440 | 3,440 | 3,395 | 3,410 | -40 | -1.2% | 2,100 |
| 2021/08/02 | 3,435 | 3,450 | 3,415 | 3,450 | +15 | +0.4% | 1,800 |
| 2021/07/30 | 3,475 | 3,475 | 3,425 | 3,435 | -55 | -1.6% | 3,700 |
| 2021/07/29 | 3,520 | 3,520 | 3,420 | 3,490 | +180 | +5.4% | 12,500 |
| 2021/07/28 | 3,300 | 3,340 | 3,300 | 3,310 | +15 | +0.5% | 1,800 |
| 2021/07/27 | 3,300 | 3,355 | 3,295 | 3,295 | +10 | +0.3% | 1,200 |
| 2021/07/26 | 3,330 | 3,330 | 3,285 | 3,285 | +15 | +0.5% | 1,700 |
| 2021/07/21 | 3,260 | 3,320 | 3,260 | 3,270 | +20 | +0.6% | 2,800 |
| 2021/07/20 | 3,265 | 3,285 | 3,250 | 3,250 | -40 | -1.2% | 3,400 |
| 2021/07/19 | 3,360 | 3,380 | 3,275 | 3,290 | -110 | -3.2% | 6,200 |
| 2021/07/16 | 3,390 | 3,400 | 3,390 | 3,400 | ±0 | ±0% | 300 |
| 2021/07/15 | 3,450 | 3,470 | 3,390 | 3,400 | -15 | -0.4% | 5,000 |
| 2021/07/14 | 3,375 | 3,470 | 3,335 | 3,415 | +40 | +1.2% | 5,700 |
| 2021/07/13 | 3,350 | 3,375 | 3,320 | 3,375 | +40 | +1.2% | 4,900 |
| 2021/07/12 | 3,380 | 3,380 | 3,325 | 3,335 | -40 | -1.2% | 3,600 |
| 2021/07/09 | 3,500 | 3,500 | 3,250 | 3,375 | -125 | -3.6% | 16,700 |
| 2021/07/08 | 3,500 | 3,500 | 3,500 | 3,500 | ±0 | ±0% | 100 |
| 2021/07/07 | 3,500 | 3,500 | 3,475 | 3,500 | -5 | -0.1% | 1,300 |
| 2021/07/06 | 3,485 | 3,515 | 3,485 | 3,505 | +25 | +0.7% | 300 |
| 2021/07/05 | 3,505 | 3,505 | 3,480 | 3,480 | -60 | -1.7% | 1,400 |
| 2021/07/02 | 3,500 | 3,545 | 3,475 | 3,540 | +40 | +1.1% | 3,600 |
| 2021/07/01 | 3,500 | 3,515 | 3,455 | 3,500 | ±0 | ±0% | 3,600 |
| 2021/06/30 | 3,510 | 3,510 | 3,480 | 3,500 | -10 | -0.3% | 1,800 |
| 2021/06/29 | 3,565 | 3,565 | 3,495 | 3,510 | -40 | -1.1% | 2,300 |
| 2021/06/28 | 3,545 | 3,550 | 3,530 | 3,550 | +5 | +0.1% | 1,500 |
| 2021/06/25 | 3,510 | 3,545 | 3,500 | 3,545 | +30 | +0.9% | 3,900 |
| 2021/06/24 | 3,480 | 3,515 | 3,480 | 3,515 | +40 | +1.2% | 2,500 |
| 2021/06/23 | 3,485 | 3,485 | 3,450 | 3,475 | +55 | +1.6% | 1,000 |
| 2021/06/22 | 3,440 | 3,445 | 3,420 | 3,420 | +10 | +0.3% | 1,000 |
| 2021/06/21 | 3,400 | 3,425 | 3,395 | 3,410 | -60 | -1.7% | 1,400 |
| 2021/06/18 | 3,510 | 3,510 | 3,445 | 3,470 | -30 | -0.9% | 2,200 |
| 2021/06/17 | 3,535 | 3,535 | 3,480 | 3,500 | ±0 | ±0% | 3,300 |
| 2021/06/16 | 3,495 | 3,505 | 3,470 | 3,500 | +5 | +0.1% | 1,800 |
901～
950
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
