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 |
|---|---|---|---|---|---|---|---|
| 2021/11/01 | 3,945 | 3,945 | 3,885 | 3,905 | -35 | -0.9% | 2,900 |
| 2021/10/29 | 3,890 | 3,945 | 3,870 | 3,940 | +80 | +2.1% | 6,100 |
| 2021/10/28 | 4,020 | 4,025 | 3,830 | 3,860 | -420 | -9.8% | 28,200 |
| 2021/10/27 | 4,085 | 4,295 | 4,080 | 4,280 | +260 | +6.5% | 31,400 |
| 2021/10/26 | 4,115 | 4,140 | 4,015 | 4,020 | -35 | -0.9% | 5,600 |
| 2021/10/25 | 3,960 | 4,055 | 3,950 | 4,055 | +95 | +2.4% | 6,300 |
| 2021/10/22 | 3,985 | 3,985 | 3,960 | 3,960 | -25 | -0.6% | 500 |
| 2021/10/21 | 4,050 | 4,050 | 3,950 | 3,985 | -60 | -1.5% | 3,400 |
| 2021/10/20 | 4,070 | 4,100 | 4,000 | 4,045 | -55 | -1.3% | 3,500 |
| 2021/10/19 | 4,025 | 4,115 | 3,980 | 4,100 | +60 | +1.5% | 6,300 |
| 2021/10/18 | 3,890 | 4,175 | 3,885 | 4,040 | +210 | +5.5% | 17,900 |
| 2021/10/15 | 3,800 | 3,875 | 3,800 | 3,830 | +20 | +0.5% | 5,100 |
| 2021/10/14 | 3,840 | 3,840 | 3,780 | 3,810 | -70 | -1.8% | 5,100 |
| 2021/10/13 | 4,000 | 4,000 | 3,810 | 3,880 | -120 | -3% | 9,000 |
| 2021/10/12 | 4,010 | 4,045 | 3,975 | 4,000 | +5 | +0.1% | 5,300 |
| 2021/10/11 | 3,900 | 3,995 | 3,880 | 3,995 | +165 | +4.3% | 11,200 |
| 2021/10/08 | 3,810 | 3,870 | 3,805 | 3,830 | +20 | +0.5% | 5,300 |
| 2021/10/07 | 3,785 | 3,850 | 3,710 | 3,810 | +60 | +1.6% | 6,400 |
| 2021/10/06 | 3,720 | 3,815 | 3,700 | 3,750 | +30 | +0.8% | 4,900 |
| 2021/10/05 | 3,685 | 3,765 | 3,605 | 3,720 | +25 | +0.7% | 4,400 |
| 2021/10/04 | 3,750 | 3,760 | 3,670 | 3,695 | -90 | -2.4% | 14,100 |
| 2021/10/01 | 3,800 | 3,835 | 3,710 | 3,785 | -75 | -1.9% | 6,000 |
| 2021/09/30 | 3,890 | 3,890 | 3,765 | 3,860 | -40 | -1% | 6,100 |
| 2021/09/29 | 3,795 | 3,925 | 3,795 | 3,900 | -25 | -0.6% | 9,900 |
| 2021/09/28 | 3,835 | 3,925 | 3,620 | 3,925 | +160 | +4.2% | 22,800 |
| 2021/09/27 | 3,780 | 3,990 | 3,725 | 3,765 | +55 | +1.5% | 21,700 |
| 2021/09/24 | 3,650 | 3,730 | 3,650 | 3,710 | +155 | +4.4% | 10,000 |
| 2021/09/22 | 3,640 | 3,650 | 3,515 | 3,555 | -80 | -2.2% | 6,300 |
| 2021/09/21 | 3,470 | 3,635 | 3,470 | 3,635 | +135 | +3.9% | 11,400 |
| 2021/09/17 | 3,530 | 3,530 | 3,475 | 3,500 | -30 | -0.8% | 2,900 |
| 2021/09/16 | 3,510 | 3,560 | 3,495 | 3,530 | +25 | +0.7% | 5,700 |
| 2021/09/15 | 3,460 | 3,515 | 3,460 | 3,505 | +45 | +1.3% | 3,500 |
| 2021/09/14 | 3,450 | 3,485 | 3,440 | 3,460 | +15 | +0.4% | 3,500 |
| 2021/09/13 | 3,500 | 3,530 | 3,425 | 3,445 | -75 | -2.1% | 13,300 |
| 2021/09/10 | 3,500 | 3,530 | 3,485 | 3,520 | +30 | +0.9% | 2,800 |
| 2021/09/09 | 3,460 | 3,540 | 3,460 | 3,490 | +30 | +0.9% | 7,100 |
| 2021/09/08 | 3,420 | 3,470 | 3,420 | 3,460 | +40 | +1.2% | 2,200 |
| 2021/09/07 | 3,445 | 3,450 | 3,420 | 3,420 | -20 | -0.6% | 1,100 |
| 2021/09/06 | 3,440 | 3,455 | 3,420 | 3,440 | +45 | +1.3% | 4,900 |
| 2021/09/03 | 3,385 | 3,440 | 3,380 | 3,395 | +10 | +0.3% | 4,500 |
| 2021/09/02 | 3,415 | 3,415 | 3,380 | 3,385 | +20 | +0.6% | 1,600 |
| 2021/09/01 | 3,440 | 3,440 | 3,365 | 3,365 | +15 | +0.4% | 8,200 |
| 2021/08/31 | 3,320 | 3,370 | 3,315 | 3,350 | +30 | +0.9% | 2,700 |
| 2021/08/30 | 3,325 | 3,375 | 3,315 | 3,320 | ±0 | ±0% | 3,900 |
| 2021/08/27 | 3,355 | 3,355 | 3,320 | 3,320 | -45 | -1.3% | 1,200 |
| 2021/08/26 | 3,370 | 3,370 | 3,365 | 3,365 | +40 | +1.2% | 200 |
| 2021/08/25 | 3,350 | 3,365 | 3,325 | 3,325 | -25 | -0.7% | 700 |
| 2021/08/24 | 3,325 | 3,380 | 3,320 | 3,350 | +25 | +0.8% | 1,200 |
| 2021/08/23 | 3,325 | 3,340 | 3,270 | 3,325 | ±0 | ±0% | 2,700 |
| 2021/08/20 | 3,325 | 3,350 | 3,325 | 3,325 | -45 | -1.3% | 1,400 |
751～
800
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
