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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 24,350 | 24,650 | 24,170 | 24,170 | -380 | -1.5% | 13,000 |
| 2025/05/22 | 24,090 | 24,580 | 24,000 | 24,550 | +170 | +0.7% | 18,200 |
| 2025/05/21 | 24,640 | 24,730 | 24,370 | 24,380 | -260 | -1.1% | 20,300 |
| 2025/05/20 | 24,710 | 25,080 | 24,560 | 24,640 | +130 | +0.5% | 30,200 |
| 2025/05/19 | 24,420 | 24,970 | 24,420 | 24,510 | -140 | -0.6% | 24,500 |
| 2025/05/16 | 24,900 | 25,480 | 24,420 | 24,650 | -300 | -1.2% | 55,600 |
| 2025/05/15 | 25,300 | 25,440 | 24,780 | 24,950 | -510 | -2% | 56,100 |
| 2025/05/14 | 24,410 | 25,800 | 24,100 | 25,460 | +1,200 | +4.9% | 124,500 |
| 2025/05/13 | 25,000 | 25,000 | 24,020 | 24,260 | -370 | -1.5% | 68,700 |
| 2025/05/12 | 24,050 | 25,080 | 23,980 | 24,630 | +340 | +1.4% | 73,300 |
| 2025/05/09 | 25,380 | 25,450 | 24,150 | 24,290 | -600 | -2.4% | 102,400 |
| 2025/05/08 | 25,510 | 26,200 | 24,240 | 24,890 | +160 | +0.6% | 303,400 |
| 2025/05/07 | 22,130 | 25,000 | 22,000 | 24,730 | +3,200 | +14.9% | 362,300 |
| 2025/05/02 | 22,170 | 22,360 | 21,510 | 21,530 | -620 | -2.8% | 56,100 |
| 2025/05/01 | 23,230 | 23,890 | 21,340 | 22,150 | -80 | -0.4% | 230,300 |
| 2025/04/30 | 21,000 | 22,460 | 20,860 | 22,230 | +1,680 | +8.2% | 87,700 |
| 2025/04/28 | 20,090 | 20,700 | 20,030 | 20,550 | +760 | +3.8% | 45,400 |
| 2025/04/25 | 19,450 | 19,990 | 19,400 | 19,790 | +440 | +2.3% | 45,800 |
| 2025/04/24 | 19,600 | 19,780 | 19,300 | 19,350 | ±0 | ±0% | 31,400 |
| 2025/04/23 | 19,430 | 19,580 | 19,130 | 19,350 | +450 | +2.4% | 44,700 |
| 2025/04/22 | 18,700 | 19,120 | 18,610 | 18,900 | +20 | +0.1% | 14,300 |
| 2025/04/21 | 19,340 | 19,340 | 18,810 | 18,880 | -450 | -2.3% | 26,600 |
| 2025/04/18 | 18,780 | 19,350 | 18,720 | 19,330 | +610 | +3.3% | 33,200 |
| 2025/04/17 | 18,530 | 18,820 | 18,510 | 18,720 | +200 | +1.1% | 28,100 |
| 2025/04/16 | 19,110 | 19,210 | 18,450 | 18,520 | -630 | -3.3% | 32,900 |
| 2025/04/15 | 19,460 | 19,600 | 19,150 | 19,150 | -190 | -1% | 29,600 |
| 2025/04/14 | 20,200 | 20,210 | 19,340 | 19,340 | -430 | -2.2% | 50,700 |
| 2025/04/11 | 19,200 | 19,900 | 18,910 | 19,770 | +20 | +0.1% | 52,200 |
| 2025/04/10 | 20,800 | 20,800 | 19,540 | 19,750 | +1,580 | +8.7% | 63,200 |
| 2025/04/09 | 18,830 | 19,200 | 17,660 | 18,170 | -1,060 | -5.5% | 98,200 |
| 2025/04/08 | 18,790 | 20,320 | 18,740 | 19,230 | +1,950 | +11.3% | 84,000 |
| 2025/04/07 | 16,110 | 18,350 | 16,030 | 17,280 | -2,850 | -14.2% | 151,900 |
| 2025/04/04 | 20,450 | 20,620 | 19,500 | 20,130 | -1,090 | -5.1% | 104,500 |
| 2025/04/03 | 20,750 | 21,430 | 20,710 | 21,220 | -900 | -4.1% | 61,800 |
| 2025/04/02 | 22,230 | 22,400 | 21,740 | 22,120 | -150 | -0.7% | 30,800 |
| 2025/04/01 | 22,700 | 22,870 | 22,270 | 22,270 | -210 | -0.9% | 46,300 |
| 2025/03/31 | 22,880 | 23,090 | 22,310 | 22,480 | -770 | -3.3% | 39,900 |
| 2025/03/28 | 23,170 | 23,400 | 22,930 | 23,250 | +80 | +0.3% | 23,300 |
| 2025/03/27 | 23,190 | 23,190 | 22,880 | 23,170 | -230 | -1% | 23,000 |
| 2025/03/26 | 22,850 | 23,400 | 22,850 | 23,400 | +550 | +2.4% | 31,600 |
| 2025/03/25 | 23,690 | 23,880 | 22,760 | 22,850 | -570 | -2.4% | 52,700 |
| 2025/03/24 | 24,040 | 24,040 | 23,310 | 23,420 | -670 | -2.8% | 44,200 |
| 2025/03/21 | 24,230 | 24,530 | 24,090 | 24,090 | -140 | -0.6% | 21,900 |
| 2025/03/19 | 24,300 | 24,480 | 24,170 | 24,230 | ±0 | ±0% | 13,900 |
| 2025/03/18 | 24,600 | 24,770 | 24,110 | 24,230 | -130 | -0.5% | 39,100 |
| 2025/03/17 | 25,010 | 25,020 | 24,280 | 24,360 | -390 | -1.6% | 40,000 |
| 2025/03/14 | 24,320 | 25,200 | 24,250 | 24,750 | +430 | +1.8% | 49,900 |
| 2025/03/13 | 23,910 | 24,610 | 23,740 | 24,320 | +700 | +3% | 58,900 |
| 2025/03/12 | 23,900 | 23,980 | 23,600 | 23,620 | -230 | -1% | 24,800 |
| 2025/03/11 | 23,300 | 23,890 | 23,000 | 23,850 | +200 | +0.8% | 58,300 |
1～
50
件表示中 / 3705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 | 2,417,000円 | +12.7% | +4.9% | 1.57% | 22.81倍 | 3.46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 | 654,000円 | +0.4% | -15.1% | 3.67% | 10.89倍 | 0.88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 |
| 扶桑化学 | 358,500円 | +4.6% | -16.7% | 2.12% | 13.45倍 | 1.21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 |
| 長谷川香 | 287,300円 | +3.7% | +7.5% | 2.58% | 15.48倍 | 0.97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 |
| 中国塗 | 215,400円 | +1.4% | +0.1% | 4.50% | 9.71倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
