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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 2024/06/07 | 25,080 | 26,900 | 24,600 | 26,900 | +1,820 | +7.3% | 243,900 |
| 2024/06/06 | 25,610 | 25,620 | 24,550 | 25,080 | -80 | -0.3% | 96,500 |
| 2024/06/05 | 25,230 | 25,740 | 24,800 | 25,160 | +170 | +0.7% | 140,600 |
| 2024/06/04 | 24,500 | 25,850 | 24,440 | 24,990 | +470 | +1.9% | 277,800 |
| 2024/06/03 | 24,490 | 24,980 | 24,000 | 24,520 | +430 | +1.8% | 202,300 |
| 2024/05/31 | 23,030 | 24,240 | 22,610 | 24,090 | +1,190 | +5.2% | 252,500 |
| 2024/05/30 | 22,160 | 23,540 | 22,000 | 22,900 | +240 | +1.1% | 185,700 |
| 2024/05/29 | 24,600 | 24,660 | 22,420 | 22,660 | -1,700 | -7% | 279,300 |
| 2024/05/28 | 23,200 | 24,370 | 22,570 | 24,360 | +1,920 | +8.6% | 262,800 |
| 2024/05/27 | 21,900 | 22,440 | 21,420 | 22,440 | +350 | +1.6% | 107,500 |
| 2024/05/24 | 21,970 | 22,630 | 21,700 | 22,090 | -380 | -1.7% | 131,000 |
| 2024/05/23 | 23,830 | 23,830 | 22,070 | 22,470 | -880 | -3.8% | 149,500 |
| 2024/05/22 | 24,400 | 24,700 | 22,800 | 23,350 | -550 | -2.3% | 245,000 |
| 2024/05/21 | 22,400 | 24,600 | 22,270 | 23,900 | +2,880 | +13.7% | 368,100 |
| 2024/05/20 | 19,490 | 21,350 | 19,420 | 21,020 | +1,220 | +6.2% | 180,500 |
| 2024/05/17 | 19,850 | 20,310 | 19,660 | 19,800 | -310 | -1.5% | 90,700 |
| 2024/05/16 | 21,080 | 21,100 | 19,960 | 20,110 | -370 | -1.8% | 123,500 |
| 2024/05/15 | 19,850 | 21,000 | 19,800 | 20,480 | +820 | +4.2% | 229,300 |
251～
300
件表示中 / 3754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 | 2,711,000円 | +12.7% | +4.9% | 1.40% | 25.58倍 | 3.66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 | 735,000円 | +0.4% | -15.1% | 3.27% | 12.24倍 | 0.99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 |
| エスケー化研 | 908,000円 | +2.7% | +0.2% | 1.32% | 11.34倍 | 0.75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 |
| 長谷川香 | 316,500円 | +3.7% | +7.5% | 2.34% | 17.06倍 | 1.07倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 219,000円 | +9.1% | +24.1% | 4.11% | 10.01倍 | 0.96倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
