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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 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 |
| 2024/09/18 | 18,330 | 18,680 | 18,000 | 18,210 | +20 | +0.1% | 54,200 |
| 2024/09/17 | 18,100 | 18,250 | 17,550 | 18,190 | +220 | +1.2% | 48,100 |
| 2024/09/13 | 18,010 | 18,540 | 17,810 | 17,970 | -330 | -1.8% | 75,900 |
| 2024/09/12 | 17,880 | 18,520 | 17,640 | 18,300 | +1,140 | +6.6% | 154,400 |
| 2024/09/11 | 18,600 | 18,630 | 17,020 | 17,160 | -1,520 | -8.1% | 216,100 |
| 2024/09/10 | 19,190 | 19,200 | 18,580 | 18,680 | -110 | -0.6% | 74,000 |
| 2024/09/09 | 18,000 | 19,000 | 18,000 | 18,790 | +110 | +0.6% | 99,600 |
| 2024/09/06 | 19,670 | 19,960 | 18,560 | 18,680 | -680 | -3.5% | 159,100 |
| 2024/09/05 | 19,960 | 20,830 | 19,210 | 19,360 | -600 | -3% | 177,700 |
| 2024/09/04 | 20,000 | 21,120 | 19,740 | 19,960 | -1,180 | -5.6% | 155,800 |
| 2024/09/03 | 21,850 | 22,220 | 20,950 | 21,140 | -350 | -1.6% | 253,500 |
| 2024/09/02 | 20,070 | 22,590 | 19,970 | 21,490 | +1,650 | +8.3% | 482,300 |
| 2024/08/30 | 19,610 | 19,860 | 19,130 | 19,840 | +360 | +1.8% | 94,800 |
| 2024/08/29 | 18,800 | 19,800 | 18,630 | 19,480 | +570 | +3% | 176,500 |
| 2024/08/28 | 20,540 | 20,540 | 18,880 | 18,910 | -1,440 | -7.1% | 203,000 |
| 2024/08/27 | 19,140 | 20,500 | 18,650 | 20,350 | +1,340 | +7% | 174,800 |
| 2024/08/26 | 19,100 | 19,210 | 18,750 | 19,010 | +130 | +0.7% | 40,900 |
| 2024/08/23 | 19,140 | 19,680 | 18,830 | 18,880 | -350 | -1.8% | 78,300 |
| 2024/08/22 | 20,080 | 20,280 | 19,050 | 19,230 | -850 | -4.2% | 105,900 |
| 2024/08/21 | 20,420 | 20,550 | 20,030 | 20,080 | -730 | -3.5% | 72,600 |
151～
200
件表示中 / 3722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 | 2,718,000円 | +12.7% | +4.9% | 1.40% | 25.65倍 | 3.89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 |
| 高砂香 | 727,000円 | +0.4% | -15.1% | 3.30% | 12.11倍 | 0.98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 |
| ノエビアＨＤ | 424,500円 | +0.3% | +0.9% | 5.30% | 18.12倍 | 3.00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 |
| 扶桑化学 | 383,000円 | +4.6% | -16.7% | 1.98% | 14.37倍 | 1.30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 |
| エスケー化研 | 865,000円 | +2.7% | +0.2% | 1.39% | 10.80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
