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 |
|---|---|---|---|---|---|---|---|
| 2021/12/06 | 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 |
| 2021/10/15 | 3,800 | 3,875 | 3,800 | 3,830 | +20 | +0.5% | 5,100 |
| 2021/10/14 | 3,840 | 3,840 | 3,780 | 3,810 | -70 | -1.8% | 5,100 |
| 2021/10/13 | 4,000 | 4,000 | 3,810 | 3,880 | -120 | -3% | 9,000 |
| 2021/10/12 | 4,010 | 4,045 | 3,975 | 4,000 | +5 | +0.1% | 5,300 |
| 2021/10/11 | 3,900 | 3,995 | 3,880 | 3,995 | +165 | +4.3% | 11,200 |
| 2021/10/08 | 3,810 | 3,870 | 3,805 | 3,830 | +20 | +0.5% | 5,300 |
| 2021/10/07 | 3,785 | 3,850 | 3,710 | 3,810 | +60 | +1.6% | 6,400 |
| 2021/10/06 | 3,720 | 3,815 | 3,700 | 3,750 | +30 | +0.8% | 4,900 |
| 2021/10/05 | 3,685 | 3,765 | 3,605 | 3,720 | +25 | +0.7% | 4,400 |
| 2021/10/04 | 3,750 | 3,760 | 3,670 | 3,695 | -90 | -2.4% | 14,100 |
| 2021/10/01 | 3,800 | 3,835 | 3,710 | 3,785 | -75 | -1.9% | 6,000 |
| 2021/09/30 | 3,890 | 3,890 | 3,765 | 3,860 | -40 | -1% | 6,100 |
| 2021/09/29 | 3,795 | 3,925 | 3,795 | 3,900 | -25 | -0.6% | 9,900 |
| 2021/09/28 | 3,835 | 3,925 | 3,620 | 3,925 | +160 | +4.2% | 22,800 |
| 2021/09/27 | 3,780 | 3,990 | 3,725 | 3,765 | +55 | +1.5% | 21,700 |
| 2021/09/24 | 3,650 | 3,730 | 3,650 | 3,710 | +155 | +4.4% | 10,000 |
901～
950
件表示中 / 3759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 | 2,853,000円 | +12.7% | +4.9% | 1.33% | 26.92倍 | 3.86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 |
| 扶桑化学 | 433,000円 | +4.6% | -16.7% | 1.76% | 16.24倍 | 1.47倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 信越ポリ | 178,900円 | +2.6% | +5.9% | 3.13% | 15.15倍 | 1.17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 |
| エスケー化研 | 913,000円 | +2.7% | +0.2% | 1.31% | 11.40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 | 304,000円 | +3.7% | +7.5% | 2.43% | 16.22倍 | 1.02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
