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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 21,130 | 21,390 | 20,430 | 20,810 | +110 | +0.5% | 111,900 |
| 2024/08/19 | 21,540 | 22,110 | 20,600 | 20,700 | -700 | -3.3% | 215,500 |
| 2024/08/16 | 20,800 | 21,570 | 20,380 | 21,400 | +1,120 | +5.5% | 260,500 |
| 2024/08/15 | 19,300 | 20,650 | 19,250 | 20,280 | +680 | +3.5% | 177,600 |
| 2024/08/14 | 20,200 | 20,200 | 19,470 | 19,600 | -300 | -1.5% | 132,300 |
| 2024/08/13 | 18,890 | 20,220 | 18,610 | 19,900 | +1,010 | +5.3% | 210,300 |
| 2024/08/09 | 19,590 | 19,880 | 18,440 | 18,890 | +10 | +0.1% | 158,100 |
| 2024/08/08 | 19,000 | 20,070 | 18,670 | 18,880 | -410 | -2.1% | 197,500 |
| 2024/08/07 | 17,120 | 19,980 | 17,120 | 19,290 | +2,170 | +12.7% | 312,300 |
| 2024/08/06 | 17,450 | 18,950 | 16,210 | 17,120 | +870 | +5.4% | 240,400 |
| 2024/08/05 | 16,260 | 17,500 | 15,980 | 16,250 | -1,670 | -9.3% | 325,100 |
| 2024/08/02 | 17,750 | 19,180 | 17,610 | 17,920 | -1,720 | -8.8% | 304,300 |
| 2024/08/01 | 20,820 | 21,160 | 19,430 | 19,640 | -1,110 | -5.3% | 237,200 |
| 2024/07/31 | 20,300 | 21,790 | 19,670 | 20,750 | -110 | -0.5% | 626,800 |
| 2024/07/30 | 18,990 | 20,880 | 17,870 | 20,860 | +2,230 | +12% | 867,100 |
| 2024/07/29 | 17,320 | 18,750 | 16,860 | 18,630 | +1,380 | +8% | 413,800 |
| 2024/07/26 | 17,280 | 19,090 | 16,230 | 17,250 | -300 | -1.7% | 725,000 |
| 2024/07/25 | 17,420 | 17,980 | 16,860 | 17,550 | +40 | +0.2% | 356,800 |
| 2024/07/24 | 16,450 | 17,600 | 16,350 | 17,510 | +950 | +5.7% | 347,800 |
| 2024/07/23 | 17,500 | 17,770 | 16,560 | 16,560 | -980 | -5.6% | 214,900 |
| 2024/07/22 | 18,010 | 18,070 | 17,260 | 17,540 | -640 | -3.5% | 144,600 |
| 2024/07/19 | 18,500 | 19,200 | 18,100 | 18,180 | -450 | -2.4% | 163,300 |
| 2024/07/18 | 18,960 | 19,070 | 18,100 | 18,630 | -240 | -1.3% | 164,300 |
| 2024/07/17 | 19,500 | 19,650 | 18,590 | 18,870 | -580 | -3% | 228,800 |
| 2024/07/16 | 20,510 | 21,500 | 19,440 | 19,450 | -940 | -4.6% | 296,200 |
| 2024/07/12 | 19,510 | 22,090 | 19,410 | 20,390 | +590 | +3% | 645,100 |
| 2024/07/11 | 19,800 | 20,080 | 19,110 | 19,800 | +130 | +0.7% | 287,100 |
| 2024/07/10 | 20,490 | 21,200 | 19,240 | 19,670 | -820 | -4% | 394,200 |
| 2024/07/09 | 20,570 | 21,230 | 20,220 | 20,490 | -160 | -0.8% | 249,700 |
| 2024/07/08 | 20,520 | 21,260 | 20,340 | 20,650 | -640 | -3% | 244,900 |
| 2024/07/05 | 23,200 | 23,330 | 21,180 | 21,290 | -1,910 | -8.2% | 532,200 |
| 2024/07/04 | 23,940 | 25,300 | 23,050 | 23,200 | -440 | -1.9% | 614,000 |
| 2024/07/03 | 24,100 | 24,300 | 22,240 | 23,640 | -360 | -1.5% | 739,900 |
| 2024/07/02 | 23,660 | 25,500 | 22,220 | 24,000 | -660 | -2.7% | 906,900 |
| 2024/07/01 | 29,660 | 29,660 | 24,660 | 24,660 | -5,000 | -16.9% | 804,900 |
| 2024/06/28 | 30,100 | 31,500 | 29,460 | 29,660 | +320 | +1.1% | 689,500 |
| 2024/06/27 | 26,250 | 30,000 | 26,230 | 29,340 | +2,610 | +9.8% | 1,421,300 |
| 2024/06/26 | 23,200 | 27,600 | 23,000 | 26,730 | +3,780 | +16.5% | 1,759,100 |
| 2024/06/25 | 23,510 | 23,990 | 21,720 | 22,950 | -190 | -0.8% | 615,100 |
| 2024/06/24 | 19,440 | 23,300 | 19,290 | 23,140 | +3,410 | +17.3% | 1,054,800 |
| 2024/06/21 | 21,560 | 21,950 | 19,060 | 19,730 | -1,610 | -7.5% | 724,100 |
| 2024/06/20 | 20,980 | 21,670 | 19,660 | 21,340 | -3,210 | -13.1% | 1,317,200 |
| 2024/06/19 | 25,950 | 29,450 | 24,550 | 24,550 | -7,000 | -22.2% | 964,400 |
| 2024/06/18 | 39,700 | 39,750 | 31,550 | 31,550 | -7,000 | -18.2% | 494,900 |
| 2024/06/17 | 38,800 | 40,400 | 37,200 | 38,550 | -950 | -2.4% | 579,200 |
| 2024/06/14 | 35,900 | 40,500 | 35,250 | 39,500 | +3,000 | +8.2% | 949,900 |
| 2024/06/13 | 35,350 | 37,200 | 33,850 | 36,500 | +1,500 | +4.3% | 619,900 |
| 2024/06/12 | 32,500 | 37,450 | 31,650 | 35,000 | +800 | +2.3% | 1,538,400 |
| 2024/06/11 | 30,000 | 34,200 | 29,750 | 34,200 | +5,000 | +17.1% | 696,800 |
| 2024/06/10 | 27,200 | 29,460 | 26,920 | 29,200 | +2,300 | +8.6% | 384,800 |
201～
250
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
