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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 8,350 | 8,350 | 8,180 | 8,230 | -50 | -0.6% | 21,600 |
| 2023/11/22 | 8,090 | 8,310 | 8,080 | 8,280 | +190 | +2.3% | 39,200 |
| 2023/11/21 | 7,980 | 8,090 | 7,930 | 8,090 | +160 | +2% | 25,900 |
| 2023/11/20 | 8,010 | 8,010 | 7,910 | 7,930 | -40 | -0.5% | 14,900 |
| 2023/11/17 | 7,850 | 8,000 | 7,830 | 7,970 | +110 | +1.4% | 23,100 |
| 2023/11/16 | 8,020 | 8,060 | 7,810 | 7,860 | -70 | -0.9% | 24,300 |
| 2023/11/15 | 8,030 | 8,120 | 7,870 | 7,930 | -40 | -0.5% | 56,900 |
| 2023/11/14 | 7,710 | 7,980 | 7,710 | 7,970 | +270 | +3.5% | 40,000 |
| 2023/11/13 | 7,840 | 7,840 | 7,650 | 7,700 | -30 | -0.4% | 26,600 |
| 2023/11/10 | 7,720 | 7,730 | 7,570 | 7,730 | ±0 | ±0% | 26,700 |
| 2023/11/09 | 7,510 | 7,740 | 7,460 | 7,730 | +190 | +2.5% | 38,100 |
| 2023/11/08 | 7,650 | 7,690 | 7,480 | 7,540 | -90 | -1.2% | 37,100 |
| 2023/11/07 | 7,840 | 7,930 | 7,580 | 7,630 | -110 | -1.4% | 48,000 |
| 2023/11/06 | 7,540 | 7,770 | 7,450 | 7,740 | +340 | +4.6% | 58,500 |
| 2023/11/02 | 7,510 | 7,560 | 7,350 | 7,400 | +40 | +0.5% | 51,000 |
| 2023/11/01 | 7,370 | 7,430 | 7,230 | 7,360 | +70 | +1% | 63,300 |
| 2023/10/31 | 7,120 | 7,340 | 7,010 | 7,290 | +110 | +1.5% | 86,600 |
| 2023/10/30 | 7,460 | 7,620 | 7,100 | 7,180 | -270 | -3.6% | 95,600 |
| 2023/10/27 | 7,160 | 7,770 | 7,160 | 7,450 | -930 | -11.1% | 230,200 |
| 2023/10/26 | 8,290 | 8,490 | 8,250 | 8,380 | -120 | -1.4% | 65,900 |
| 2023/10/25 | 8,540 | 8,660 | 8,500 | 8,500 | +50 | +0.6% | 42,800 |
| 2023/10/24 | 8,340 | 8,510 | 8,040 | 8,450 | +160 | +1.9% | 65,100 |
| 2023/10/23 | 8,460 | 8,520 | 8,280 | 8,290 | +30 | +0.4% | 67,800 |
| 2023/10/20 | 8,380 | 8,380 | 8,080 | 8,260 | -270 | -3.2% | 85,600 |
| 2023/10/19 | 8,580 | 8,670 | 8,350 | 8,530 | -200 | -2.3% | 67,500 |
| 2023/10/18 | 8,780 | 8,880 | 8,570 | 8,730 | -90 | -1% | 41,700 |
| 2023/10/17 | 8,890 | 9,050 | 8,750 | 8,820 | ±0 | ±0% | 35,100 |
| 2023/10/16 | 8,870 | 8,920 | 8,710 | 8,820 | -150 | -1.7% | 36,400 |
| 2023/10/13 | 9,090 | 9,150 | 8,910 | 8,970 | -210 | -2.3% | 41,100 |
| 2023/10/12 | 8,920 | 9,190 | 8,860 | 9,180 | +300 | +3.4% | 40,200 |
| 2023/10/11 | 9,340 | 9,340 | 8,870 | 8,880 | -390 | -4.2% | 81,100 |
| 2023/10/10 | 9,070 | 9,340 | 9,020 | 9,270 | +260 | +2.9% | 69,800 |
| 2023/10/06 | 8,980 | 9,050 | 8,770 | 9,010 | +130 | +1.5% | 61,600 |
| 2023/10/05 | 8,740 | 8,940 | 8,540 | 8,880 | +360 | +4.2% | 58,500 |
| 2023/10/04 | 8,420 | 8,730 | 8,360 | 8,520 | +100 | +1.2% | 107,100 |
| 2023/10/03 | 8,820 | 8,820 | 8,380 | 8,420 | -390 | -4.4% | 68,900 |
| 2023/10/02 | 8,780 | 9,130 | 8,700 | 8,810 | +180 | +2.1% | 99,900 |
| 2023/09/29 | 8,780 | 8,890 | 8,510 | 8,630 | -120 | -1.4% | 80,900 |
| 2023/09/28 | 8,120 | 8,800 | 8,120 | 8,750 | +610 | +7.5% | 147,700 |
| 2023/09/27 | 7,980 | 8,140 | 7,950 | 8,140 | +130 | +1.6% | 26,100 |
| 2023/09/26 | 8,180 | 8,190 | 8,010 | 8,010 | -100 | -1.2% | 23,800 |
| 2023/09/25 | 8,220 | 8,220 | 8,070 | 8,110 | -60 | -0.7% | 17,500 |
| 2023/09/22 | 8,080 | 8,250 | 7,980 | 8,170 | -10 | -0.1% | 41,400 |
| 2023/09/21 | 8,300 | 8,510 | 8,180 | 8,180 | -170 | -2% | 47,300 |
| 2023/09/20 | 8,640 | 8,640 | 8,320 | 8,350 | -300 | -3.5% | 53,200 |
| 2023/09/19 | 8,280 | 8,650 | 8,210 | 8,650 | +450 | +5.5% | 94,500 |
| 2023/09/15 | 8,020 | 8,270 | 8,020 | 8,200 | +270 | +3.4% | 58,900 |
| 2023/09/14 | 7,950 | 8,000 | 7,830 | 7,930 | +10 | +0.1% | 21,300 |
| 2023/09/13 | 7,980 | 8,020 | 7,870 | 7,920 | -100 | -1.2% | 25,700 |
| 2023/09/12 | 8,050 | 8,110 | 7,910 | 8,020 | -60 | -0.7% | 26,600 |
351～
400
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
