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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 10,910 | 11,220 | 10,910 | 11,020 | +90 | +0.8% | 31,200 |
| 2024/02/22 | 11,400 | 11,490 | 10,920 | 10,930 | -190 | -1.7% | 32,900 |
| 2024/02/21 | 10,830 | 11,420 | 10,830 | 11,120 | +10 | +0.1% | 34,600 |
| 2024/02/20 | 11,500 | 11,500 | 11,040 | 11,110 | -390 | -3.4% | 39,400 |
| 2024/02/19 | 11,500 | 11,670 | 11,300 | 11,500 | -70 | -0.6% | 33,200 |
| 2024/02/16 | 11,550 | 12,060 | 11,370 | 11,570 | +80 | +0.7% | 81,800 |
| 2024/02/15 | 11,190 | 11,700 | 10,840 | 11,490 | +380 | +3.4% | 98,000 |
| 2024/02/14 | 10,520 | 11,130 | 10,490 | 11,110 | +540 | +5.1% | 92,700 |
| 2024/02/13 | 11,400 | 11,470 | 10,400 | 10,570 | -730 | -6.5% | 215,600 |
| 2024/02/09 | 9,800 | 11,300 | 9,800 | 11,300 | +1,500 | +15.3% | 531,800 |
| 2024/02/08 | 9,800 | 9,800 | 9,620 | 9,800 | +1,500 | +18.1% | 276,600 |
| 2024/02/07 | 8,090 | 8,310 | 8,040 | 8,300 | +240 | +3% | 74,700 |
| 2024/02/06 | 8,050 | 8,090 | 7,990 | 8,060 | +10 | +0.1% | 19,800 |
| 2024/02/05 | 8,080 | 8,080 | 7,980 | 8,050 | -10 | -0.1% | 32,000 |
| 2024/02/02 | 8,150 | 8,150 | 7,940 | 8,060 | -30 | -0.4% | 27,300 |
| 2024/02/01 | 8,080 | 8,120 | 8,040 | 8,090 | -70 | -0.9% | 20,600 |
| 2024/01/31 | 8,060 | 8,170 | 8,030 | 8,160 | +90 | +1.1% | 24,600 |
| 2024/01/30 | 8,050 | 8,140 | 8,010 | 8,070 | +70 | +0.9% | 28,400 |
| 2024/01/29 | 8,080 | 8,080 | 7,990 | 8,000 | +20 | +0.3% | 20,300 |
| 2024/01/26 | 8,200 | 8,200 | 7,970 | 7,980 | -220 | -2.7% | 53,200 |
| 2024/01/25 | 8,170 | 8,240 | 8,150 | 8,200 | ±0 | ±0% | 24,700 |
| 2024/01/24 | 8,230 | 8,260 | 8,180 | 8,200 | -10 | -0.1% | 15,600 |
| 2024/01/23 | 8,360 | 8,380 | 8,200 | 8,210 | -140 | -1.7% | 40,100 |
| 2024/01/22 | 8,310 | 8,480 | 8,310 | 8,350 | +70 | +0.8% | 50,500 |
| 2024/01/19 | 8,340 | 8,340 | 8,260 | 8,280 | +60 | +0.7% | 19,700 |
| 2024/01/18 | 8,240 | 8,270 | 8,160 | 8,220 | ±0 | ±0% | 21,800 |
| 2024/01/17 | 8,350 | 8,420 | 8,200 | 8,220 | ±0 | ±0% | 43,900 |
| 2024/01/16 | 8,560 | 8,560 | 8,220 | 8,220 | -350 | -4.1% | 60,200 |
| 2024/01/15 | 8,380 | 8,580 | 8,320 | 8,570 | +230 | +2.8% | 51,800 |
| 2024/01/12 | 8,370 | 8,570 | 8,260 | 8,340 | -10 | -0.1% | 59,400 |
| 2024/01/11 | 8,300 | 8,380 | 8,140 | 8,350 | +120 | +1.5% | 66,900 |
| 2024/01/10 | 8,190 | 8,240 | 8,160 | 8,230 | +30 | +0.4% | 36,300 |
| 2024/01/09 | 8,300 | 8,360 | 8,130 | 8,200 | -80 | -1% | 56,100 |
| 2024/01/05 | 8,570 | 8,580 | 8,230 | 8,280 | -270 | -3.2% | 69,800 |
| 2024/01/04 | 8,490 | 8,650 | 8,370 | 8,550 | -40 | -0.5% | 47,000 |
| 2023/12/29 | 8,690 | 8,700 | 8,500 | 8,590 | -60 | -0.7% | 46,200 |
| 2023/12/28 | 8,650 | 8,780 | 8,400 | 8,650 | +10 | +0.1% | 75,400 |
| 2023/12/27 | 8,530 | 8,650 | 8,430 | 8,640 | +230 | +2.7% | 68,500 |
| 2023/12/26 | 8,390 | 8,480 | 8,300 | 8,410 | -160 | -1.9% | 59,300 |
| 2023/12/25 | 8,500 | 8,720 | 8,270 | 8,570 | +680 | +8.6% | 137,400 |
| 2023/12/22 | 7,750 | 7,890 | 7,750 | 7,890 | +130 | +1.7% | 16,300 |
| 2023/12/21 | 7,730 | 7,810 | 7,720 | 7,760 | -60 | -0.8% | 14,000 |
| 2023/12/20 | 7,970 | 7,970 | 7,810 | 7,820 | -70 | -0.9% | 23,500 |
| 2023/12/19 | 7,740 | 7,990 | 7,740 | 7,890 | +150 | +1.9% | 17,100 |
| 2023/12/18 | 7,720 | 7,790 | 7,640 | 7,740 | +20 | +0.3% | 26,300 |
| 2023/12/15 | 7,650 | 7,750 | 7,650 | 7,720 | +50 | +0.7% | 21,900 |
| 2023/12/14 | 7,860 | 7,940 | 7,660 | 7,670 | -250 | -3.2% | 36,100 |
| 2023/12/13 | 7,740 | 7,990 | 7,740 | 7,920 | +220 | +2.9% | 32,500 |
| 2023/12/12 | 7,820 | 7,850 | 7,700 | 7,700 | ±0 | ±0% | 17,600 |
| 2023/12/11 | 7,610 | 7,800 | 7,610 | 7,700 | +100 | +1.3% | 25,900 |
51～
100
件表示中 / 3452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 | 1,808,000円 | +24.9% | +29.0% | 1.77% | 20.03倍 | 2.89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 |
| 旭有機材 | 502,000円 | +11.5% | +21.9% | 1.99% | 9.54倍 | 1.43倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 三洋化 | 410,500円 | -8.6% | -4.2% | 4.14% | - | 0.60倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂（ＳＡＰ）の草分け |
| コニシ | 131,000円 | +4.5% | +1.8% | 2.52% | 11.54倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 積水樹 | 257,700円 | -4.4% | -27.4% | 2.52% | 17.95倍 | 0.89倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
市場注目の銘柄
チャート関連のコラム
