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 |
|---|---|---|---|---|---|---|---|
| 2022/11/21 | 5,030 | 5,080 | 4,960 | 4,975 | +15 | +0.3% | 11,400 |
| 2022/11/18 | 4,840 | 4,995 | 4,835 | 4,960 | +95 | +2% | 10,800 |
| 2022/11/17 | 5,000 | 5,000 | 4,835 | 4,865 | -185 | -3.7% | 19,000 |
| 2022/11/16 | 5,000 | 5,050 | 4,920 | 5,050 | +120 | +2.4% | 13,400 |
| 2022/11/15 | 4,860 | 4,965 | 4,755 | 4,930 | +70 | +1.4% | 24,200 |
| 2022/11/14 | 5,070 | 5,070 | 4,780 | 4,860 | -150 | -3% | 31,900 |
| 2022/11/11 | 5,150 | 5,150 | 5,000 | 5,010 | -110 | -2.1% | 14,300 |
| 2022/11/10 | 5,050 | 5,160 | 5,050 | 5,120 | +20 | +0.4% | 10,600 |
| 2022/11/09 | 5,100 | 5,190 | 5,090 | 5,100 | +10 | +0.2% | 9,700 |
| 2022/11/08 | 5,200 | 5,200 | 5,080 | 5,090 | -130 | -2.5% | 9,300 |
| 2022/11/07 | 5,350 | 5,410 | 5,210 | 5,220 | -150 | -2.8% | 18,800 |
| 2022/11/04 | 5,090 | 5,380 | 5,050 | 5,370 | +340 | +6.8% | 23,100 |
| 2022/11/02 | 4,970 | 5,070 | 4,965 | 5,030 | -40 | -0.8% | 11,300 |
| 2022/11/01 | 5,230 | 5,230 | 4,965 | 5,070 | -160 | -3.1% | 18,600 |
| 2022/10/31 | 5,170 | 5,270 | 5,070 | 5,230 | +40 | +0.8% | 16,600 |
| 2022/10/28 | 5,500 | 5,520 | 5,110 | 5,190 | -110 | -2.1% | 27,000 |
| 2022/10/27 | 5,540 | 5,620 | 5,200 | 5,300 | -210 | -3.8% | 33,000 |
| 2022/10/26 | 5,490 | 5,670 | 5,460 | 5,510 | -130 | -2.3% | 22,400 |
| 2022/10/25 | 5,210 | 5,740 | 5,180 | 5,640 | +430 | +8.3% | 52,800 |
| 2022/10/24 | 5,300 | 5,390 | 5,150 | 5,210 | ±0 | ±0% | 16,100 |
| 2022/10/21 | 5,400 | 5,400 | 5,170 | 5,210 | -160 | -3% | 16,000 |
| 2022/10/20 | 5,100 | 5,450 | 5,080 | 5,370 | +320 | +6.3% | 39,700 |
| 2022/10/19 | 4,970 | 5,180 | 4,910 | 5,050 | +125 | +2.5% | 11,400 |
| 2022/10/18 | 4,985 | 4,985 | 4,910 | 4,925 | +5 | +0.1% | 6,300 |
| 2022/10/17 | 4,840 | 4,920 | 4,800 | 4,920 | +40 | +0.8% | 9,500 |
| 2022/10/14 | 5,000 | 5,000 | 4,800 | 4,880 | -20 | -0.4% | 11,400 |
| 2022/10/13 | 4,820 | 4,935 | 4,745 | 4,900 | +85 | +1.8% | 21,400 |
| 2022/10/12 | 5,420 | 5,450 | 4,745 | 4,815 | -405 | -7.8% | 82,300 |
| 2022/10/11 | 5,500 | 5,500 | 5,070 | 5,220 | +420 | +8.8% | 250,100 |
| 2022/10/07 | 4,605 | 4,800 | 4,545 | 4,800 | +185 | +4% | 27,900 |
| 2022/10/06 | 4,575 | 4,615 | 4,510 | 4,615 | +25 | +0.5% | 15,300 |
| 2022/10/05 | 4,605 | 4,650 | 4,510 | 4,590 | -10 | -0.2% | 11,300 |
| 2022/10/04 | 4,680 | 4,680 | 4,560 | 4,600 | -90 | -1.9% | 16,800 |
| 2022/10/03 | 4,560 | 4,750 | 4,510 | 4,690 | +285 | +6.5% | 30,500 |
| 2022/09/30 | 4,350 | 4,435 | 4,315 | 4,405 | -55 | -1.2% | 13,700 |
| 2022/09/29 | 4,285 | 4,490 | 4,235 | 4,460 | +290 | +7% | 20,100 |
| 2022/09/28 | 4,205 | 4,205 | 4,150 | 4,170 | ±0 | ±0% | 7,400 |
| 2022/09/27 | 4,155 | 4,180 | 4,150 | 4,170 | +20 | +0.5% | 2,500 |
| 2022/09/26 | 4,155 | 4,210 | 4,150 | 4,150 | -30 | -0.7% | 12,100 |
| 2022/09/22 | 4,240 | 4,250 | 4,180 | 4,180 | -60 | -1.4% | 2,300 |
| 2022/09/21 | 4,280 | 4,280 | 4,210 | 4,240 | +10 | +0.2% | 3,100 |
| 2022/09/20 | 4,205 | 4,255 | 4,200 | 4,230 | +90 | +2.2% | 3,200 |
| 2022/09/16 | 4,170 | 4,170 | 4,135 | 4,140 | -30 | -0.7% | 800 |
| 2022/09/15 | 4,210 | 4,210 | 4,170 | 4,170 | -65 | -1.5% | 1,000 |
| 2022/09/14 | 4,155 | 4,250 | 4,155 | 4,235 | +20 | +0.5% | 1,500 |
| 2022/09/13 | 4,185 | 4,270 | 4,160 | 4,215 | +50 | +1.2% | 4,300 |
| 2022/09/12 | 4,150 | 4,165 | 4,150 | 4,165 | +15 | +0.4% | 2,000 |
| 2022/09/09 | 4,185 | 4,185 | 4,150 | 4,150 | -30 | -0.7% | 2,800 |
| 2022/09/08 | 4,105 | 4,230 | 4,105 | 4,180 | +80 | +2% | 4,600 |
| 2022/09/07 | 4,110 | 4,135 | 4,100 | 4,100 | -50 | -1.2% | 4,100 |
651～
700
件表示中 / 3743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 | 2,528,000円 | +12.7% | +4.9% | 1.50% | 23.86倍 | 3.62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 |
| 扶桑化学 | 400,000円 | +4.6% | -16.7% | 1.90% | 15.00倍 | 1.36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 |
| 長谷川香 | 303,000円 | +3.7% | +7.5% | 2.44% | 16.33倍 | 1.02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 |
| トリケミカル | 342,000円 | +37.5% | +4.8% | 1.02% | 22.23倍 | 3.52倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
