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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 3,775 | 3,775 | 3,740 | 3,740 | -35 | -0.9% | 600 |
| 2022/01/14 | 3,775 | 3,820 | 3,765 | 3,775 | -50 | -1.3% | 1,300 |
| 2022/01/13 | 3,740 | 3,840 | 3,740 | 3,825 | +15 | +0.4% | 9,300 |
| 2022/01/12 | 3,785 | 3,810 | 3,780 | 3,810 | +50 | +1.3% | 1,200 |
| 2022/01/11 | 3,760 | 3,760 | 3,735 | 3,760 | -55 | -1.4% | 1,700 |
| 2022/01/07 | 3,815 | 3,815 | 3,735 | 3,815 | +15 | +0.4% | 2,800 |
| 2022/01/06 | 3,775 | 3,800 | 3,755 | 3,800 | -10 | -0.3% | 1,500 |
| 2022/01/05 | 3,805 | 3,820 | 3,780 | 3,810 | +20 | +0.5% | 1,700 |
| 2022/01/04 | 3,840 | 3,840 | 3,690 | 3,790 | -30 | -0.8% | 4,000 |
| 2021/12/30 | 3,795 | 3,860 | 3,780 | 3,820 | -20 | -0.5% | 4,900 |
| 2021/12/29 | 3,720 | 3,860 | 3,720 | 3,840 | +120 | +3.2% | 8,200 |
| 2021/12/28 | 3,715 | 3,770 | 3,715 | 3,720 | ±0 | ±0% | 2,600 |
| 2021/12/27 | 3,720 | 3,750 | 3,665 | 3,720 | +10 | +0.3% | 4,400 |
| 2021/12/24 | 3,780 | 3,795 | 3,710 | 3,710 | -70 | -1.9% | 4,700 |
| 2021/12/23 | 3,800 | 3,855 | 3,690 | 3,780 | +130 | +3.6% | 12,900 |
| 2021/12/22 | 3,605 | 3,655 | 3,605 | 3,650 | +45 | +1.2% | 2,700 |
| 2021/12/21 | 3,720 | 3,735 | 3,595 | 3,605 | -95 | -2.6% | 14,000 |
| 2021/12/20 | 3,825 | 3,825 | 3,700 | 3,700 | -65 | -1.7% | 4,300 |
| 2021/12/17 | 3,795 | 3,815 | 3,750 | 3,765 | -30 | -0.8% | 4,100 |
| 2021/12/16 | 3,740 | 3,800 | 3,740 | 3,795 | -5 | -0.1% | 1,900 |
| 2021/12/15 | 3,730 | 3,800 | 3,710 | 3,800 | +50 | +1.3% | 7,200 |
| 2021/12/14 | 3,845 | 3,845 | 3,730 | 3,750 | -95 | -2.5% | 4,500 |
| 2021/12/13 | 3,805 | 3,865 | 3,805 | 3,845 | +35 | +0.9% | 2,500 |
| 2021/12/10 | 3,905 | 3,910 | 3,770 | 3,810 | -80 | -2.1% | 2,700 |
| 2021/12/09 | 3,915 | 3,920 | 3,835 | 3,890 | -10 | -0.3% | 6,800 |
| 2021/12/08 | 3,960 | 3,960 | 3,850 | 3,900 | -5 | -0.1% | 3,300 |
| 2021/12/07 | 3,900 | 3,950 | 3,820 | 3,905 | -45 | -1.1% | 11,600 |
| 2021/12/06 | 3,800 | 3,975 | 3,800 | 3,950 | +220 | +5.9% | 14,300 |
| 2021/12/03 | 3,660 | 3,820 | 3,660 | 3,730 | +70 | +1.9% | 5,100 |
| 2021/12/02 | 3,700 | 3,725 | 3,630 | 3,660 | +30 | +0.8% | 2,700 |
| 2021/12/01 | 3,680 | 3,700 | 3,575 | 3,630 | +20 | +0.6% | 6,000 |
| 2021/11/30 | 3,770 | 3,770 | 3,610 | 3,610 | -90 | -2.4% | 5,600 |
| 2021/11/29 | 3,755 | 3,755 | 3,670 | 3,700 | -80 | -2.1% | 2,000 |
| 2021/11/26 | 3,690 | 3,780 | 3,670 | 3,780 | +100 | +2.7% | 4,100 |
| 2021/11/25 | 3,680 | 3,705 | 3,680 | 3,680 | ±0 | ±0% | 1,200 |
| 2021/11/24 | 3,680 | 3,725 | 3,680 | 3,680 | +60 | +1.7% | 4,100 |
| 2021/11/22 | 3,625 | 3,650 | 3,540 | 3,620 | -30 | -0.8% | 6,600 |
| 2021/11/19 | 3,710 | 3,710 | 3,645 | 3,650 | -60 | -1.6% | 5,300 |
| 2021/11/18 | 3,710 | 3,785 | 3,680 | 3,710 | -85 | -2.2% | 7,600 |
| 2021/11/17 | 3,775 | 3,800 | 3,765 | 3,795 | +5 | +0.1% | 2,100 |
| 2021/11/16 | 3,790 | 3,825 | 3,790 | 3,790 | ±0 | ±0% | 1,500 |
| 2021/11/15 | 3,760 | 3,820 | 3,760 | 3,790 | -10 | -0.3% | 4,700 |
| 2021/11/12 | 3,755 | 3,825 | 3,730 | 3,800 | +50 | +1.3% | 4,800 |
| 2021/11/11 | 3,730 | 3,765 | 3,730 | 3,750 | -25 | -0.7% | 1,700 |
| 2021/11/10 | 3,680 | 3,775 | 3,670 | 3,775 | +75 | +2% | 4,000 |
| 2021/11/09 | 3,710 | 3,770 | 3,700 | 3,700 | -5 | -0.1% | 2,000 |
| 2021/11/08 | 3,790 | 3,825 | 3,615 | 3,705 | -85 | -2.2% | 9,300 |
| 2021/11/05 | 3,795 | 3,825 | 3,780 | 3,790 | +20 | +0.5% | 1,800 |
| 2021/11/04 | 3,865 | 3,900 | 3,745 | 3,770 | -85 | -2.2% | 12,700 |
| 2021/11/02 | 3,915 | 3,985 | 3,855 | 3,855 | -50 | -1.3% | 6,800 |
701～
750
件表示中 / 3586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 | 2,090,000円 | +24.9% | +29.0% | 1.53% | 23.15倍 | 3.17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 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77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 |
| クミアイ化 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68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 |
| ＪＣＵ | 374,000円 | +8.6% | +3.5% | 1.98% | 15.94倍 | 2.03倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| 未来工業 | 379,500円 | +2.7% | -9.7% | 3.43% | 13.42倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
