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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 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 |
| 2021/06/15 | 3,470 | 3,570 | 3,470 | 3,495 | +25 | +0.7% | 10,300 |
| 2021/06/14 | 3,440 | 3,470 | 3,440 | 3,470 | +30 | +0.9% | 500 |
| 2021/06/11 | 3,455 | 3,465 | 3,430 | 3,440 | -5 | -0.1% | 1,500 |
| 2021/06/10 | 3,450 | 3,455 | 3,445 | 3,445 | +10 | +0.3% | 1,400 |
| 2021/06/09 | 3,410 | 3,440 | 3,410 | 3,435 | +25 | +0.7% | 600 |
| 2021/06/08 | 3,385 | 3,420 | 3,385 | 3,410 | +25 | +0.7% | 800 |
| 2021/06/07 | 3,450 | 3,450 | 3,370 | 3,385 | -45 | -1.3% | 1,400 |
| 2021/06/04 | 3,430 | 3,455 | 3,400 | 3,430 | -5 | -0.1% | 3,700 |
| 2021/06/03 | 3,475 | 3,480 | 3,435 | 3,435 | -40 | -1.2% | 5,300 |
| 2021/06/02 | 3,485 | 3,485 | 3,440 | 3,475 | +10 | +0.3% | 1,800 |
| 2021/06/01 | 3,440 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 1,000 |
| 2021/05/31 | 3,400 | 3,495 | 3,400 | 3,440 | +50 | +1.5% | 6,800 |
| 2021/05/28 | 3,360 | 3,390 | 3,360 | 3,390 | +35 | +1% | 1,200 |
| 2021/05/27 | 3,320 | 3,365 | 3,320 | 3,355 | ±0 | ±0% | 2,900 |
| 2021/05/26 | 3,325 | 3,355 | 3,325 | 3,355 | +5 | +0.1% | 600 |
| 2021/05/25 | 3,310 | 3,370 | 3,310 | 3,350 | +40 | +1.2% | 2,800 |
| 2021/05/24 | 3,300 | 3,310 | 3,285 | 3,310 | +10 | +0.3% | 500 |
951～
1000
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
