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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 17,960 | 18,580 | 17,820 | 18,080 | +320 | +1.8% | 93,500 |
| 2024/05/09 | 17,640 | 18,000 | 17,410 | 17,760 | +120 | +0.7% | 66,800 |
| 2024/05/08 | 18,060 | 18,140 | 17,370 | 17,640 | -420 | -2.3% | 89,000 |
| 2024/05/07 | 18,800 | 19,370 | 18,020 | 18,060 | -380 | -2.1% | 110,600 |
| 2024/05/02 | 19,050 | 19,180 | 18,370 | 18,440 | -580 | -3% | 112,600 |
| 2024/05/01 | 18,310 | 19,230 | 18,210 | 19,020 | +310 | +1.7% | 163,600 |
| 2024/04/30 | 16,700 | 18,710 | 16,530 | 18,710 | +2,010 | +12% | 219,800 |
| 2024/04/26 | 16,900 | 18,800 | 16,270 | 16,700 | -690 | -4% | 323,100 |
| 2024/04/25 | 17,690 | 17,800 | 16,870 | 17,390 | -590 | -3.3% | 177,400 |
| 2024/04/24 | 18,220 | 18,300 | 17,420 | 17,980 | -200 | -1.1% | 136,100 |
| 2024/04/23 | 19,350 | 19,700 | 18,010 | 18,180 | -970 | -5.1% | 139,200 |
| 2024/04/22 | 19,750 | 20,070 | 19,000 | 19,150 | -260 | -1.3% | 185,700 |
| 2024/04/19 | 19,500 | 20,750 | 18,280 | 19,410 | +210 | +1.1% | 406,300 |
| 2024/04/18 | 18,250 | 19,300 | 17,810 | 19,200 | +1,260 | +7% | 221,800 |
| 2024/04/17 | 17,590 | 18,390 | 17,040 | 17,940 | +700 | +4.1% | 161,600 |
| 2024/04/16 | 17,600 | 17,930 | 16,720 | 17,240 | -960 | -5.3% | 199,900 |
| 2024/04/15 | 18,510 | 19,000 | 17,900 | 18,200 | -480 | -2.6% | 190,300 |
| 2024/04/12 | 18,000 | 18,780 | 17,250 | 18,680 | +1,080 | +6.1% | 284,400 |
| 2024/04/11 | 16,180 | 17,900 | 16,010 | 17,600 | +1,380 | +8.5% | 264,800 |
| 2024/04/10 | 15,420 | 16,480 | 15,350 | 16,220 | +800 | +5.2% | 181,500 |
| 2024/04/09 | 15,160 | 15,610 | 15,160 | 15,420 | +50 | +0.3% | 84,800 |
| 2024/04/08 | 16,000 | 16,140 | 15,150 | 15,370 | -230 | -1.5% | 139,900 |
| 2024/04/05 | 15,500 | 15,770 | 15,080 | 15,600 | -300 | -1.9% | 170,300 |
| 2024/04/04 | 15,420 | 16,200 | 14,950 | 15,900 | +920 | +6.1% | 175,400 |
| 2024/04/03 | 14,250 | 15,300 | 14,180 | 14,980 | +300 | +2% | 128,200 |
| 2024/04/02 | 14,820 | 15,180 | 14,400 | 14,680 | -650 | -4.2% | 156,700 |
| 2024/04/01 | 15,600 | 15,830 | 15,150 | 15,330 | -190 | -1.2% | 153,300 |
| 2024/03/29 | 15,610 | 15,930 | 15,170 | 15,520 | +60 | +0.4% | 255,400 |
| 2024/03/28 | 15,080 | 15,700 | 14,860 | 15,460 | +660 | +4.5% | 276,000 |
| 2024/03/27 | 14,890 | 15,160 | 14,370 | 14,800 | +460 | +3.2% | 245,300 |
| 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 |
1～
50
件表示中 / 3452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 | 1,808,000円 | +24.9% | +29.0% | 1.77% | 20.03倍 | 2.89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 |
| 旭有機材 | 502,000円 | +11.5% | +21.9% | 1.99% | 9.54倍 | 1.43倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 三洋化 | 410,500円 | -8.6% | -4.2% | 4.14% | - | 0.60倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂（ＳＡＰ）の草分け |
| コニシ | 131,000円 | +4.5% | +1.8% | 2.52% | 11.54倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 積水樹 | 257,700円 | -4.4% | -27.4% | 2.52% | 17.95倍 | 0.89倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
市場注目の銘柄
チャート関連のコラム
