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 |
|---|---|---|---|---|---|---|---|
| 2022/06/13 | 4,220 | 4,295 | 4,215 | 4,230 | -45 | -1.1% | 2,800 |
| 2022/06/10 | 4,270 | 4,300 | 4,270 | 4,275 | +5 | +0.1% | 1,900 |
| 2022/06/09 | 4,260 | 4,280 | 4,260 | 4,270 | -5 | -0.1% | 600 |
| 2022/06/08 | 4,215 | 4,305 | 4,215 | 4,275 | +60 | +1.4% | 5,200 |
| 2022/06/07 | 4,205 | 4,270 | 4,205 | 4,215 | -20 | -0.5% | 4,300 |
| 2022/06/06 | 4,205 | 4,240 | 4,205 | 4,235 | +5 | +0.1% | 1,400 |
| 2022/06/03 | 4,210 | 4,230 | 4,205 | 4,230 | -25 | -0.6% | 1,700 |
| 2022/06/02 | 4,205 | 4,255 | 4,185 | 4,255 | +50 | +1.2% | 2,200 |
| 2022/06/01 | 4,155 | 4,215 | 4,155 | 4,205 | +50 | +1.2% | 1,000 |
| 2022/05/31 | 4,155 | 4,155 | 4,155 | 4,155 | ±0 | ±0% | 200 |
| 2022/05/30 | 4,195 | 4,210 | 4,100 | 4,155 | -40 | -1% | 4,100 |
| 2022/05/27 | 4,195 | 4,195 | 4,195 | 4,195 | +40 | +1% | 200 |
| 2022/05/26 | 4,155 | 4,155 | 4,130 | 4,155 | +35 | +0.8% | 800 |
| 2022/05/25 | 4,090 | 4,230 | 4,090 | 4,120 | +30 | +0.7% | 1,300 |
| 2022/05/24 | 4,170 | 4,170 | 4,090 | 4,090 | -90 | -2.2% | 3,600 |
| 2022/05/23 | 4,160 | 4,185 | 4,160 | 4,180 | -10 | -0.2% | 900 |
| 2022/05/20 | 4,180 | 4,195 | 4,175 | 4,190 | +35 | +0.8% | 1,300 |
| 2022/05/19 | 4,200 | 4,200 | 4,130 | 4,155 | -80 | -1.9% | 2,800 |
| 2022/05/18 | 4,135 | 4,235 | 4,135 | 4,235 | +100 | +2.4% | 1,300 |
| 2022/05/17 | 4,155 | 4,215 | 4,135 | 4,135 | +5 | +0.1% | 1,700 |
| 2022/05/16 | 4,170 | 4,175 | 4,115 | 4,130 | -40 | -1% | 4,100 |
| 2022/05/13 | 4,140 | 4,170 | 4,140 | 4,170 | +30 | +0.7% | 1,000 |
| 2022/05/12 | 4,105 | 4,140 | 4,065 | 4,140 | +60 | +1.5% | 3,200 |
| 2022/05/11 | 4,200 | 4,200 | 4,070 | 4,080 | -155 | -3.7% | 6,900 |
| 2022/05/10 | 4,275 | 4,275 | 4,200 | 4,235 | -50 | -1.2% | 2,300 |
| 2022/05/09 | 4,235 | 4,320 | 4,235 | 4,285 | +50 | +1.2% | 2,900 |
| 2022/05/06 | 4,250 | 4,305 | 4,205 | 4,235 | -15 | -0.4% | 2,900 |
| 2022/05/02 | 4,290 | 4,290 | 4,190 | 4,250 | -25 | -0.6% | 2,600 |
| 2022/04/28 | 4,190 | 4,275 | 4,190 | 4,275 | +110 | +2.6% | 3,200 |
| 2022/04/27 | 4,300 | 4,335 | 4,145 | 4,165 | -205 | -4.7% | 14,800 |
| 2022/04/26 | 4,385 | 4,395 | 4,330 | 4,370 | ±0 | ±0% | 7,100 |
| 2022/04/25 | 4,420 | 4,420 | 4,325 | 4,370 | +20 | +0.5% | 5,600 |
| 2022/04/22 | 4,330 | 4,390 | 4,300 | 4,350 | +35 | +0.8% | 7,800 |
| 2022/04/21 | 4,300 | 4,345 | 4,300 | 4,315 | +40 | +0.9% | 4,700 |
| 2022/04/20 | 4,310 | 4,325 | 4,265 | 4,275 | -65 | -1.5% | 5,000 |
| 2022/04/19 | 4,420 | 4,420 | 4,290 | 4,340 | -10 | -0.2% | 5,900 |
| 2022/04/18 | 4,315 | 4,415 | 4,310 | 4,350 | +35 | +0.8% | 8,400 |
| 2022/04/15 | 4,320 | 4,320 | 4,280 | 4,315 | +40 | +0.9% | 2,800 |
| 2022/04/14 | 4,290 | 4,300 | 4,275 | 4,275 | +15 | +0.4% | 1,800 |
| 2022/04/13 | 4,285 | 4,285 | 4,260 | 4,260 | -60 | -1.4% | 2,100 |
| 2022/04/12 | 4,300 | 4,325 | 4,270 | 4,320 | +20 | +0.5% | 3,800 |
| 2022/04/11 | 4,305 | 4,325 | 4,235 | 4,300 | -10 | -0.2% | 3,100 |
| 2022/04/08 | 4,255 | 4,310 | 4,235 | 4,310 | +55 | +1.3% | 2,900 |
| 2022/04/07 | 4,205 | 4,255 | 4,205 | 4,255 | -15 | -0.4% | 2,300 |
| 2022/04/06 | 4,200 | 4,270 | 4,200 | 4,270 | -5 | -0.1% | 2,100 |
| 2022/04/05 | 4,270 | 4,275 | 4,220 | 4,275 | ±0 | ±0% | 2,300 |
| 2022/04/04 | 4,180 | 4,275 | 4,180 | 4,275 | +95 | +2.3% | 4,000 |
| 2022/04/01 | 4,230 | 4,230 | 4,170 | 4,180 | -85 | -2% | 4,500 |
| 2022/03/31 | 4,240 | 4,275 | 4,220 | 4,265 | -30 | -0.7% | 3,700 |
| 2022/03/30 | 4,400 | 4,400 | 4,175 | 4,295 | -140 | -3.2% | 15,400 |
701～
750
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
