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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 27,230 | 28,020 | 26,020 | 26,260 | -290 | -1.1% | 557,900 |
| 2024/11/29 | 25,290 | 27,420 | 24,220 | 26,550 | +1,600 | +6.4% | 991,700 |
| 2024/11/28 | 22,080 | 24,950 | 22,050 | 24,950 | +2,490 | +11.1% | 476,300 |
| 2024/11/27 | 21,950 | 22,880 | 21,430 | 22,460 | +880 | +4.1% | 239,000 |
| 2024/11/26 | 22,050 | 23,000 | 21,340 | 21,580 | +460 | +2.2% | 264,800 |
| 2024/11/25 | 20,900 | 21,270 | 20,770 | 21,120 | +220 | +1.1% | 49,900 |
| 2024/11/22 | 21,240 | 21,340 | 20,550 | 20,900 | -20 | -0.1% | 43,700 |
| 2024/11/21 | 20,610 | 21,150 | 20,290 | 20,920 | +310 | +1.5% | 78,100 |
| 2024/11/20 | 20,230 | 20,770 | 20,110 | 20,610 | +430 | +2.1% | 59,700 |
| 2024/11/19 | 19,800 | 20,530 | 19,750 | 20,180 | +420 | +2.1% | 69,200 |
| 2024/11/18 | 19,780 | 19,990 | 19,680 | 19,760 | -40 | -0.2% | 24,800 |
| 2024/11/15 | 19,590 | 19,990 | 19,460 | 19,800 | +340 | +1.7% | 54,500 |
| 2024/11/14 | 19,320 | 19,560 | 19,320 | 19,460 | +60 | +0.3% | 26,300 |
| 2024/11/13 | 19,520 | 19,530 | 19,210 | 19,400 | -200 | -1% | 44,100 |
| 2024/11/12 | 20,140 | 20,290 | 19,550 | 19,600 | -280 | -1.4% | 69,800 |
| 2024/11/11 | 19,810 | 20,350 | 19,800 | 19,880 | +30 | +0.2% | 50,900 |
| 2024/11/08 | 19,900 | 20,130 | 19,760 | 19,850 | ±0 | ±0% | 32,700 |
| 2024/11/07 | 20,200 | 20,240 | 19,610 | 19,850 | -100 | -0.5% | 50,400 |
| 2024/11/06 | 20,130 | 20,200 | 19,710 | 19,950 | -170 | -0.8% | 73,200 |
| 2024/11/05 | 19,550 | 20,290 | 19,460 | 20,120 | +770 | +4% | 74,200 |
| 2024/11/01 | 19,610 | 19,800 | 19,200 | 19,350 | -600 | -3% | 107,900 |
| 2024/10/31 | 20,910 | 21,570 | 19,850 | 19,950 | -950 | -4.5% | 188,800 |
| 2024/10/30 | 21,870 | 21,880 | 20,690 | 20,900 | -570 | -2.7% | 166,900 |
| 2024/10/29 | 20,630 | 21,470 | 20,400 | 21,470 | +1,140 | +5.6% | 126,000 |
| 2024/10/28 | 19,340 | 20,360 | 19,340 | 20,330 | +750 | +3.8% | 47,500 |
| 2024/10/25 | 19,500 | 19,850 | 19,300 | 19,580 | +120 | +0.6% | 39,900 |
| 2024/10/24 | 19,420 | 19,780 | 19,070 | 19,460 | -420 | -2.1% | 65,300 |
| 2024/10/23 | 20,020 | 20,200 | 19,510 | 19,880 | -170 | -0.8% | 37,500 |
| 2024/10/22 | 20,030 | 20,370 | 19,960 | 20,050 | -40 | -0.2% | 40,700 |
| 2024/10/21 | 20,050 | 20,200 | 19,710 | 20,090 | +180 | +0.9% | 37,500 |
| 2024/10/18 | 20,870 | 20,870 | 19,880 | 19,910 | -1,020 | -4.9% | 112,700 |
| 2024/10/17 | 21,190 | 21,320 | 20,820 | 20,930 | -120 | -0.6% | 36,000 |
| 2024/10/16 | 20,880 | 21,120 | 20,500 | 21,050 | -20 | -0.1% | 57,000 |
| 2024/10/15 | 21,550 | 21,590 | 21,000 | 21,070 | ±0 | ±0% | 77,200 |
| 2024/10/11 | 20,700 | 21,160 | 20,660 | 21,070 | +240 | +1.2% | 44,000 |
| 2024/10/10 | 21,300 | 21,490 | 20,690 | 20,830 | -470 | -2.2% | 115,800 |
| 2024/10/09 | 22,450 | 22,570 | 21,200 | 21,300 | -1,370 | -6% | 236,000 |
| 2024/10/08 | 22,380 | 23,480 | 21,870 | 22,670 | +720 | +3.3% | 294,600 |
| 2024/10/07 | 22,000 | 22,340 | 21,620 | 21,950 | +590 | +2.8% | 140,200 |
| 2024/10/04 | 22,200 | 22,200 | 21,220 | 21,360 | -740 | -3.3% | 107,900 |
| 2024/10/03 | 22,650 | 23,130 | 21,810 | 22,100 | +450 | +2.1% | 273,500 |
| 2024/10/02 | 22,180 | 23,680 | 21,410 | 21,650 | -700 | -3.1% | 497,900 |
| 2024/10/01 | 19,750 | 23,370 | 19,680 | 22,350 | +2,930 | +15.1% | 653,600 |
| 2024/09/30 | 20,010 | 20,320 | 19,210 | 19,420 | -1,280 | -6.2% | 119,400 |
| 2024/09/27 | 20,100 | 21,150 | 19,880 | 20,700 | +680 | +3.4% | 165,700 |
| 2024/09/26 | 19,840 | 20,320 | 19,840 | 20,020 | +190 | +1% | 53,100 |
| 2024/09/25 | 19,830 | 20,260 | 19,770 | 19,830 | -180 | -0.9% | 44,700 |
| 2024/09/24 | 20,740 | 20,760 | 19,910 | 20,010 | -260 | -1.3% | 83,900 |
| 2024/09/20 | 19,880 | 20,680 | 19,480 | 20,270 | +910 | +4.7% | 241,700 |
| 2024/09/19 | 18,610 | 19,440 | 18,490 | 19,360 | +1,150 | +6.3% | 137,500 |
101～
150
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
