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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 3,290 | 3,335 | 3,280 | 3,300 | -40 | -1.2% | 3,100 |
| 2021/05/20 | 3,315 | 3,370 | 3,300 | 3,340 | +35 | +1.1% | 3,000 |
| 2021/05/19 | 3,295 | 3,305 | 3,295 | 3,305 | +10 | +0.3% | 300 |
| 2021/05/18 | 3,315 | 3,315 | 3,285 | 3,295 | -5 | -0.2% | 2,100 |
| 2021/05/17 | 3,300 | 3,305 | 3,205 | 3,300 | +30 | +0.9% | 4,200 |
| 2021/05/14 | 3,250 | 3,270 | 3,240 | 3,270 | +20 | +0.6% | 1,200 |
| 2021/05/13 | 3,265 | 3,310 | 3,230 | 3,250 | +15 | +0.5% | 3,100 |
| 2021/05/12 | 3,295 | 3,300 | 3,190 | 3,235 | -40 | -1.2% | 4,700 |
| 2021/05/11 | 3,320 | 3,320 | 3,255 | 3,275 | ±0 | ±0% | 1,100 |
| 2021/05/10 | 3,340 | 3,340 | 3,275 | 3,275 | -35 | -1.1% | 3,300 |
| 2021/05/07 | 3,290 | 3,315 | 3,275 | 3,310 | +20 | +0.6% | 1,900 |
| 2021/05/06 | 3,265 | 3,290 | 3,250 | 3,290 | +40 | +1.2% | 1,600 |
| 2021/04/30 | 3,310 | 3,310 | 3,250 | 3,250 | -25 | -0.8% | 2,700 |
| 2021/04/28 | 3,250 | 3,295 | 3,150 | 3,275 | -175 | -5.1% | 14,600 |
| 2021/04/27 | 3,390 | 3,470 | 3,385 | 3,450 | +70 | +2.1% | 8,100 |
| 2021/04/26 | 3,395 | 3,395 | 3,355 | 3,380 | +5 | +0.1% | 1,100 |
| 2021/04/23 | 3,415 | 3,415 | 3,370 | 3,375 | -10 | -0.3% | 1,500 |
| 2021/04/22 | 3,400 | 3,410 | 3,340 | 3,385 | -15 | -0.4% | 3,200 |
| 2021/04/21 | 3,375 | 3,400 | 3,365 | 3,400 | -10 | -0.3% | 1,800 |
| 2021/04/20 | 3,405 | 3,410 | 3,375 | 3,410 | ±0 | ±0% | 2,500 |
| 2021/04/19 | 3,400 | 3,410 | 3,390 | 3,410 | +25 | +0.7% | 2,400 |
| 2021/04/16 | 3,330 | 3,385 | 3,330 | 3,385 | +55 | +1.7% | 1,900 |
| 2021/04/15 | 3,330 | 3,340 | 3,330 | 3,330 | -10 | -0.3% | 1,500 |
| 2021/04/14 | 3,350 | 3,355 | 3,330 | 3,340 | -40 | -1.2% | 1,800 |
| 2021/04/13 | 3,390 | 3,390 | 3,320 | 3,380 | +15 | +0.4% | 2,800 |
| 2021/04/12 | 3,405 | 3,405 | 3,365 | 3,365 | -30 | -0.9% | 1,400 |
| 2021/04/09 | 3,390 | 3,405 | 3,385 | 3,395 | +5 | +0.1% | 1,100 |
| 2021/04/08 | 3,425 | 3,425 | 3,360 | 3,390 | -35 | -1% | 1,900 |
| 2021/04/07 | 3,430 | 3,440 | 3,415 | 3,425 | -10 | -0.3% | 1,100 |
| 2021/04/06 | 3,435 | 3,435 | 3,430 | 3,435 | +5 | +0.1% | 1,300 |
| 2021/04/05 | 3,395 | 3,430 | 3,395 | 3,430 | +25 | +0.7% | 1,800 |
| 2021/04/02 | 3,450 | 3,450 | 3,400 | 3,405 | -15 | -0.4% | 2,100 |
| 2021/04/01 | 3,390 | 3,425 | 3,380 | 3,420 | +45 | +1.3% | 1,800 |
| 2021/03/31 | 3,425 | 3,425 | 3,375 | 3,375 | -50 | -1.5% | 3,000 |
| 2021/03/30 | 3,460 | 3,460 | 3,380 | 3,425 | -40 | -1.2% | 2,000 |
| 2021/03/29 | 3,490 | 3,490 | 3,420 | 3,465 | -5 | -0.1% | 3,100 |
| 2021/03/26 | 3,440 | 3,480 | 3,440 | 3,470 | +45 | +1.3% | 5,100 |
| 2021/03/25 | 3,380 | 3,480 | 3,370 | 3,425 | +45 | +1.3% | 3,600 |
| 2021/03/24 | 3,385 | 3,490 | 3,350 | 3,380 | -25 | -0.7% | 10,000 |
| 2021/03/23 | 3,430 | 3,490 | 3,405 | 3,405 | -5 | -0.1% | 7,300 |
| 2021/03/22 | 3,350 | 3,410 | 3,325 | 3,410 | +65 | +1.9% | 4,900 |
| 2021/03/19 | 3,335 | 3,345 | 3,325 | 3,345 | +25 | +0.8% | 1,600 |
| 2021/03/18 | 3,345 | 3,345 | 3,310 | 3,320 | -10 | -0.3% | 1,300 |
| 2021/03/17 | 3,290 | 3,350 | 3,290 | 3,330 | +10 | +0.3% | 1,600 |
| 2021/03/16 | 3,340 | 3,350 | 3,320 | 3,320 | -15 | -0.4% | 1,800 |
| 2021/03/15 | 3,350 | 3,375 | 3,325 | 3,335 | -10 | -0.3% | 3,300 |
| 2021/03/12 | 3,355 | 3,360 | 3,340 | 3,345 | +40 | +1.2% | 2,100 |
| 2021/03/11 | 3,300 | 3,345 | 3,300 | 3,305 | +5 | +0.2% | 3,500 |
| 2021/03/10 | 3,240 | 3,300 | 3,240 | 3,300 | +65 | +2% | 3,200 |
| 2021/03/09 | 3,225 | 3,275 | 3,220 | 3,235 | +5 | +0.2% | 1,400 |
1001～
1050
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
