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 |
|---|---|---|---|---|---|---|---|
| 2025/01/23 | 27,890 | 27,890 | 26,810 | 27,430 | -270 | -1% | 123,200 |
| 2025/01/22 | 27,510 | 28,200 | 26,920 | 27,700 | +310 | +1.1% | 124,700 |
| 2025/01/21 | 27,630 | 27,970 | 26,860 | 27,390 | +190 | +0.7% | 94,700 |
| 2025/01/20 | 27,160 | 28,000 | 26,750 | 27,200 | -430 | -1.6% | 160,600 |
| 2025/01/17 | 29,570 | 29,940 | 27,630 | 27,630 | -2,050 | -6.9% | 228,800 |
| 2025/01/16 | 29,000 | 29,900 | 28,630 | 29,680 | +880 | +3.1% | 148,700 |
| 2025/01/15 | 29,530 | 29,590 | 28,200 | 28,800 | -640 | -2.2% | 153,200 |
| 2025/01/14 | 29,300 | 29,510 | 28,630 | 29,440 | -90 | -0.3% | 100,900 |
| 2025/01/10 | 29,100 | 30,400 | 28,650 | 29,530 | +230 | +0.8% | 164,000 |
| 2025/01/09 | 30,700 | 31,050 | 29,270 | 29,300 | -1,400 | -4.6% | 164,700 |
| 2025/01/08 | 30,100 | 31,200 | 29,950 | 30,700 | +450 | +1.5% | 184,100 |
| 2025/01/07 | 32,800 | 33,300 | 29,830 | 30,250 | -2,550 | -7.8% | 358,200 |
| 2025/01/06 | 33,150 | 33,750 | 32,450 | 32,800 | +350 | +1.1% | 200,000 |
| 2024/12/30 | 34,350 | 34,350 | 32,300 | 32,450 | -1,400 | -4.1% | 292,600 |
| 2024/12/27 | 34,500 | 35,450 | 33,350 | 33,850 | +1,150 | +3.5% | 549,100 |
| 2024/12/26 | 30,350 | 34,350 | 30,350 | 32,700 | +2,740 | +9.1% | 597,400 |
| 2024/12/25 | 29,750 | 30,600 | 29,510 | 29,960 | +390 | +1.3% | 247,200 |
| 2024/12/24 | 30,700 | 31,200 | 29,150 | 29,570 | -130 | -0.4% | 402,200 |
| 2024/12/23 | 27,300 | 30,250 | 27,020 | 29,700 | +3,490 | +13.3% | 771,700 |
| 2024/12/20 | 27,200 | 27,240 | 26,190 | 26,210 | -600 | -2.2% | 124,400 |
| 2024/12/19 | 25,490 | 26,980 | 25,200 | 26,810 | +540 | +2.1% | 174,500 |
| 2024/12/18 | 26,270 | 26,270 | 25,420 | 26,270 | -10 | ±0% | 134,100 |
| 2024/12/17 | 24,680 | 26,570 | 24,440 | 26,280 | +1,880 | +7.7% | 234,400 |
| 2024/12/16 | 24,400 | 24,490 | 23,930 | 24,400 | +230 | +1% | 54,200 |
| 2024/12/13 | 24,200 | 24,490 | 23,570 | 24,170 | +20 | +0.1% | 82,200 |
| 2024/12/12 | 24,800 | 25,230 | 24,000 | 24,150 | -240 | -1% | 112,000 |
| 2024/12/11 | 24,060 | 24,460 | 23,110 | 24,390 | +640 | +2.7% | 121,200 |
| 2024/12/10 | 24,550 | 25,370 | 23,520 | 23,750 | -800 | -3.3% | 151,300 |
| 2024/12/09 | 25,680 | 26,440 | 24,530 | 24,550 | -930 | -3.6% | 150,400 |
| 2024/12/06 | 25,420 | 26,110 | 25,200 | 25,480 | -300 | -1.2% | 116,200 |
| 2024/12/05 | 25,600 | 27,840 | 25,400 | 25,780 | +100 | +0.4% | 302,300 |
| 2024/12/04 | 26,580 | 26,880 | 25,680 | 25,680 | -560 | -2.1% | 155,400 |
| 2024/12/03 | 26,080 | 27,390 | 25,200 | 26,240 | -20 | -0.1% | 490,700 |
| 2024/12/02 | 27,230 | 28,020 | 26,020 | 26,260 | -290 | -1.1% | 557,900 |
| 2024/11/29 | 25,290 | 27,420 | 24,220 | 26,550 | +1,600 | +6.4% | 991,700 |
| 2024/11/28 | 22,080 | 24,950 | 22,050 | 24,950 | +2,490 | +11.1% | 476,300 |
| 2024/11/27 | 21,950 | 22,880 | 21,430 | 22,460 | +880 | +4.1% | 239,000 |
| 2024/11/26 | 22,050 | 23,000 | 21,340 | 21,580 | +460 | +2.2% | 264,800 |
| 2024/11/25 | 20,900 | 21,270 | 20,770 | 21,120 | +220 | +1.1% | 49,900 |
| 2024/11/22 | 21,240 | 21,340 | 20,550 | 20,900 | -20 | -0.1% | 43,700 |
| 2024/11/21 | 20,610 | 21,150 | 20,290 | 20,920 | +310 | +1.5% | 78,100 |
| 2024/11/20 | 20,230 | 20,770 | 20,110 | 20,610 | +430 | +2.1% | 59,700 |
| 2024/11/19 | 19,800 | 20,530 | 19,750 | 20,180 | +420 | +2.1% | 69,200 |
| 2024/11/18 | 19,780 | 19,990 | 19,680 | 19,760 | -40 | -0.2% | 24,800 |
| 2024/11/15 | 19,590 | 19,990 | 19,460 | 19,800 | +340 | +1.7% | 54,500 |
| 2024/11/14 | 19,320 | 19,560 | 19,320 | 19,460 | +60 | +0.3% | 26,300 |
| 2024/11/13 | 19,520 | 19,530 | 19,210 | 19,400 | -200 | -1% | 44,100 |
| 2024/11/12 | 20,140 | 20,290 | 19,550 | 19,600 | -280 | -1.4% | 69,800 |
| 2024/11/11 | 19,810 | 20,350 | 19,800 | 19,880 | +30 | +0.2% | 50,900 |
| 2024/11/08 | 19,900 | 20,130 | 19,760 | 19,850 | ±0 | ±0% | 32,700 |
51～
100
件表示中 / 3675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 | 1,887,000円 | +12.7% | +4.9% | 2.01% | 17.81倍 | 2.71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 |
| アース製薬 | 482,000円 | +3.4% | -3.6% | 2.49% | 24.41倍 | 1.52倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 中国塗 | 182,900円 | +11.9% | +27.4% | 4.92% | 6.72倍 | 1.12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 |
| クミアイ化 | 72,500円 | -1.1% | -20.8% | 4.69% | 8.01倍 | 0.60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 |
| ミルボン | 273,500円 | +5.7% | +0.5% | 3.22% | 17.13倍 | 1.82倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
市場注目の銘柄
チャート関連のコラム
