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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 13,640 | 14,600 | 13,600 | 14,340 | +1,140 | +8.6% | 209,800 |
| 2024/03/25 | 13,280 | 13,800 | 13,150 | 13,200 | -30 | -0.2% | 126,200 |
| 2024/03/22 | 13,680 | 13,750 | 13,070 | 13,230 | +40 | +0.3% | 98,900 |
| 2024/03/21 | 12,500 | 13,400 | 12,490 | 13,190 | +1,290 | +10.8% | 161,100 |
| 2024/03/19 | 12,190 | 12,190 | 11,750 | 11,900 | -310 | -2.5% | 50,900 |
| 2024/03/18 | 12,200 | 12,290 | 11,930 | 12,210 | +150 | +1.2% | 60,600 |
| 2024/03/15 | 11,430 | 12,390 | 11,400 | 12,060 | +600 | +5.2% | 88,100 |
| 2024/03/14 | 11,570 | 11,600 | 11,170 | 11,460 | -260 | -2.2% | 46,200 |
| 2024/03/13 | 11,910 | 11,990 | 11,380 | 11,720 | +110 | +0.9% | 74,000 |
| 2024/03/12 | 11,000 | 11,700 | 10,990 | 11,610 | +430 | +3.8% | 59,400 |
| 2024/03/11 | 11,110 | 11,650 | 11,000 | 11,180 | -350 | -3% | 82,800 |
| 2024/03/08 | 10,350 | 12,000 | 10,280 | 11,530 | +1,330 | +13% | 229,400 |
| 2024/03/07 | 10,680 | 10,680 | 10,090 | 10,200 | -410 | -3.9% | 66,400 |
| 2024/03/06 | 10,460 | 10,640 | 10,390 | 10,610 | +50 | +0.5% | 19,300 |
| 2024/03/05 | 10,670 | 10,690 | 10,350 | 10,560 | -140 | -1.3% | 31,900 |
| 2024/03/04 | 10,860 | 11,160 | 10,700 | 10,700 | -40 | -0.4% | 39,800 |
| 2024/03/01 | 10,940 | 11,120 | 10,720 | 10,740 | -60 | -0.6% | 27,300 |
| 2024/02/29 | 10,690 | 10,910 | 10,660 | 10,800 | +80 | +0.7% | 22,000 |
| 2024/02/28 | 10,750 | 10,850 | 10,590 | 10,720 | -80 | -0.7% | 22,700 |
| 2024/02/27 | 10,920 | 11,020 | 10,720 | 10,800 | -220 | -2% | 37,200 |
| 2024/02/26 | 10,910 | 11,220 | 10,910 | 11,020 | +90 | +0.8% | 31,200 |
| 2024/02/22 | 11,400 | 11,490 | 10,920 | 10,930 | -190 | -1.7% | 32,900 |
| 2024/02/21 | 10,830 | 11,420 | 10,830 | 11,120 | +10 | +0.1% | 34,600 |
| 2024/02/20 | 11,500 | 11,500 | 11,040 | 11,110 | -390 | -3.4% | 39,400 |
| 2024/02/19 | 11,500 | 11,670 | 11,300 | 11,500 | -70 | -0.6% | 33,200 |
| 2024/02/16 | 11,550 | 12,060 | 11,370 | 11,570 | +80 | +0.7% | 81,800 |
| 2024/02/15 | 11,190 | 11,700 | 10,840 | 11,490 | +380 | +3.4% | 98,000 |
| 2024/02/14 | 10,520 | 11,130 | 10,490 | 11,110 | +540 | +5.1% | 92,700 |
| 2024/02/13 | 11,400 | 11,470 | 10,400 | 10,570 | -730 | -6.5% | 215,600 |
| 2024/02/09 | 9,800 | 11,300 | 9,800 | 11,300 | +1,500 | +15.3% | 531,800 |
| 2024/02/08 | 9,800 | 9,800 | 9,620 | 9,800 | +1,500 | +18.1% | 276,600 |
| 2024/02/07 | 8,090 | 8,310 | 8,040 | 8,300 | +240 | +3% | 74,700 |
| 2024/02/06 | 8,050 | 8,090 | 7,990 | 8,060 | +10 | +0.1% | 19,800 |
| 2024/02/05 | 8,080 | 8,080 | 7,980 | 8,050 | -10 | -0.1% | 32,000 |
| 2024/02/02 | 8,150 | 8,150 | 7,940 | 8,060 | -30 | -0.4% | 27,300 |
| 2024/02/01 | 8,080 | 8,120 | 8,040 | 8,090 | -70 | -0.9% | 20,600 |
| 2024/01/31 | 8,060 | 8,170 | 8,030 | 8,160 | +90 | +1.1% | 24,600 |
| 2024/01/30 | 8,050 | 8,140 | 8,010 | 8,070 | +70 | +0.9% | 28,400 |
| 2024/01/29 | 8,080 | 8,080 | 7,990 | 8,000 | +20 | +0.3% | 20,300 |
| 2024/01/26 | 8,200 | 8,200 | 7,970 | 7,980 | -220 | -2.7% | 53,200 |
| 2024/01/25 | 8,170 | 8,240 | 8,150 | 8,200 | ±0 | ±0% | 24,700 |
| 2024/01/24 | 8,230 | 8,260 | 8,180 | 8,200 | -10 | -0.1% | 15,600 |
| 2024/01/23 | 8,360 | 8,380 | 8,200 | 8,210 | -140 | -1.7% | 40,100 |
| 2024/01/22 | 8,310 | 8,480 | 8,310 | 8,350 | +70 | +0.8% | 50,500 |
| 2024/01/19 | 8,340 | 8,340 | 8,260 | 8,280 | +60 | +0.7% | 19,700 |
| 2024/01/18 | 8,240 | 8,270 | 8,160 | 8,220 | ±0 | ±0% | 21,800 |
| 2024/01/17 | 8,350 | 8,420 | 8,200 | 8,220 | ±0 | ±0% | 43,900 |
| 2024/01/16 | 8,560 | 8,560 | 8,220 | 8,220 | -350 | -4.1% | 60,200 |
| 2024/01/15 | 8,380 | 8,580 | 8,320 | 8,570 | +230 | +2.8% | 51,800 |
| 2024/01/12 | 8,370 | 8,570 | 8,260 | 8,340 | -10 | -0.1% | 59,400 |
301～
350
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
