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 |
|---|---|---|---|---|---|---|---|
| 2022/08/24 | 4,125 | 4,165 | 4,100 | 4,165 | +45 | +1.1% | 3,700 |
| 2022/08/23 | 4,075 | 4,120 | 4,060 | 4,120 | +65 | +1.6% | 1,700 |
| 2022/08/22 | 4,055 | 4,055 | 4,050 | 4,055 | +5 | +0.1% | 600 |
| 2022/08/19 | 4,025 | 4,050 | 4,025 | 4,050 | +25 | +0.6% | 900 |
| 2022/08/18 | 4,045 | 4,045 | 4,000 | 4,025 | -20 | -0.5% | 3,200 |
| 2022/08/17 | 4,030 | 4,045 | 4,020 | 4,045 | +20 | +0.5% | 2,900 |
| 2022/08/16 | 4,050 | 4,050 | 4,025 | 4,025 | -10 | -0.2% | 800 |
| 2022/08/15 | 4,055 | 4,055 | 4,035 | 4,035 | -5 | -0.1% | 700 |
| 2022/08/12 | 4,020 | 4,050 | 4,015 | 4,040 | +20 | +0.5% | 2,700 |
| 2022/08/10 | 4,070 | 4,070 | 4,020 | 4,020 | -45 | -1.1% | 1,200 |
| 2022/08/09 | 4,075 | 4,075 | 4,065 | 4,065 | +5 | +0.1% | 900 |
| 2022/08/08 | 4,080 | 4,080 | 4,060 | 4,060 | ±0 | ±0% | 1,300 |
| 2022/08/05 | 4,045 | 4,060 | 4,020 | 4,060 | ±0 | ±0% | 2,600 |
| 2022/08/04 | 4,055 | 4,075 | 4,050 | 4,060 | +5 | +0.1% | 1,600 |
| 2022/08/03 | 4,110 | 4,125 | 4,055 | 4,055 | -65 | -1.6% | 3,600 |
| 2022/08/02 | 4,120 | 4,130 | 4,105 | 4,120 | ±0 | ±0% | 3,600 |
| 2022/08/01 | 4,120 | 4,130 | 4,110 | 4,120 | +5 | +0.1% | 2,800 |
| 2022/07/29 | 4,200 | 4,215 | 4,110 | 4,115 | -100 | -2.4% | 9,500 |
| 2022/07/28 | 4,255 | 4,285 | 4,160 | 4,215 | +40 | +1% | 21,900 |
| 2022/07/27 | 4,085 | 4,175 | 4,080 | 4,175 | +100 | +2.5% | 7,500 |
| 2022/07/26 | 4,100 | 4,130 | 4,055 | 4,075 | -25 | -0.6% | 2,900 |
| 2022/07/25 | 4,135 | 4,135 | 4,100 | 4,100 | -40 | -1% | 400 |
| 2022/07/22 | 4,075 | 4,145 | 4,050 | 4,140 | +55 | +1.3% | 4,100 |
| 2022/07/21 | 4,040 | 4,085 | 4,040 | 4,085 | ±0 | ±0% | 700 |
| 2022/07/20 | 4,050 | 4,085 | 4,050 | 4,085 | +15 | +0.4% | 1,100 |
| 2022/07/19 | 4,050 | 4,070 | 4,020 | 4,070 | +70 | +1.8% | 1,500 |
| 2022/07/15 | 3,985 | 4,010 | 3,975 | 4,000 | +20 | +0.5% | 1,800 |
| 2022/07/14 | 3,950 | 3,980 | 3,945 | 3,980 | +30 | +0.8% | 1,600 |
| 2022/07/13 | 3,985 | 3,985 | 3,925 | 3,950 | +10 | +0.3% | 500 |
| 2022/07/12 | 3,940 | 3,940 | 3,940 | 3,940 | ±0 | ±0% | 100 |
| 2022/07/11 | 3,920 | 3,960 | 3,920 | 3,940 | +20 | +0.5% | 1,400 |
| 2022/07/08 | 3,935 | 3,955 | 3,900 | 3,920 | ±0 | ±0% | 2,100 |
| 2022/07/07 | 3,970 | 3,970 | 3,905 | 3,920 | -50 | -1.3% | 2,800 |
| 2022/07/06 | 3,980 | 4,025 | 3,960 | 3,970 | -20 | -0.5% | 1,100 |
| 2022/07/05 | 4,010 | 4,010 | 3,990 | 3,990 | +15 | +0.4% | 1,000 |
| 2022/07/04 | 3,900 | 3,975 | 3,900 | 3,975 | +75 | +1.9% | 1,200 |
| 2022/07/01 | 3,985 | 3,985 | 3,865 | 3,900 | -105 | -2.6% | 9,100 |
| 2022/06/30 | 4,040 | 4,040 | 4,005 | 4,005 | -70 | -1.7% | 1,200 |
| 2022/06/29 | 4,025 | 4,080 | 4,025 | 4,075 | -5 | -0.1% | 1,200 |
| 2022/06/28 | 4,105 | 4,125 | 4,070 | 4,080 | -20 | -0.5% | 1,600 |
| 2022/06/27 | 4,125 | 4,125 | 4,075 | 4,100 | +25 | +0.6% | 1,100 |
| 2022/06/24 | 4,130 | 4,130 | 4,060 | 4,075 | +15 | +0.4% | 1,000 |
| 2022/06/23 | 4,080 | 4,080 | 4,060 | 4,060 | -40 | -1% | 300 |
| 2022/06/22 | 4,170 | 4,170 | 4,090 | 4,100 | -35 | -0.8% | 1,300 |
| 2022/06/21 | 4,135 | 4,135 | 4,135 | 4,135 | +55 | +1.3% | 200 |
| 2022/06/20 | 4,170 | 4,230 | 4,050 | 4,080 | -90 | -2.2% | 6,400 |
| 2022/06/17 | 4,170 | 4,200 | 4,165 | 4,170 | -45 | -1.1% | 900 |
| 2022/06/16 | 4,240 | 4,285 | 4,205 | 4,215 | +5 | +0.1% | 1,500 |
| 2022/06/15 | 4,255 | 4,260 | 4,180 | 4,210 | -20 | -0.5% | 2,700 |
| 2022/06/14 | 4,180 | 4,230 | 4,180 | 4,230 | ±0 | ±0% | 3,100 |
651～
700
件表示中 / 3684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 | 1,888,000円 | +12.7% | +4.9% | 2.01% | 17.82倍 | 2.70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 | 190,400円 | +11.9% | +27.4% | 4.73% | 6.99倍 | 1.16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 |
| タカラバイオ | 81,900円 | +4.6% | -11.9% | 2.08% | 98.67倍 | 0.85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 |
| 未来工業 | 375,500円 | +2.7% | -9.7% | 3.46% | 13.28倍 | 1.19倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| サカタインクス | 172,600円 | +9.1% | +24.1% | 5.21% | 7.91倍 | 0.76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
