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 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 3,535 | 3,535 | 3,480 | 3,500 | ±0 | ±0% | 3,300 |
| 2021/06/16 | 3,495 | 3,505 | 3,470 | 3,500 | +5 | +0.1% | 1,800 |
| 2021/06/15 | 3,470 | 3,570 | 3,470 | 3,495 | +25 | +0.7% | 10,300 |
| 2021/06/14 | 3,440 | 3,470 | 3,440 | 3,470 | +30 | +0.9% | 500 |
| 2021/06/11 | 3,455 | 3,465 | 3,430 | 3,440 | -5 | -0.1% | 1,500 |
| 2021/06/10 | 3,450 | 3,455 | 3,445 | 3,445 | +10 | +0.3% | 1,400 |
| 2021/06/09 | 3,410 | 3,440 | 3,410 | 3,435 | +25 | +0.7% | 600 |
| 2021/06/08 | 3,385 | 3,420 | 3,385 | 3,410 | +25 | +0.7% | 800 |
| 2021/06/07 | 3,450 | 3,450 | 3,370 | 3,385 | -45 | -1.3% | 1,400 |
| 2021/06/04 | 3,430 | 3,455 | 3,400 | 3,430 | -5 | -0.1% | 3,700 |
| 2021/06/03 | 3,475 | 3,480 | 3,435 | 3,435 | -40 | -1.2% | 5,300 |
| 2021/06/02 | 3,485 | 3,485 | 3,440 | 3,475 | +10 | +0.3% | 1,800 |
| 2021/06/01 | 3,440 | 3,470 | 3,440 | 3,465 | +25 | +0.7% | 1,000 |
| 2021/05/31 | 3,400 | 3,495 | 3,400 | 3,440 | +50 | +1.5% | 6,800 |
| 2021/05/28 | 3,360 | 3,390 | 3,360 | 3,390 | +35 | +1% | 1,200 |
| 2021/05/27 | 3,320 | 3,365 | 3,320 | 3,355 | ±0 | ±0% | 2,900 |
| 2021/05/26 | 3,325 | 3,355 | 3,325 | 3,355 | +5 | +0.1% | 600 |
| 2021/05/25 | 3,310 | 3,370 | 3,310 | 3,350 | +40 | +1.2% | 2,800 |
| 2021/05/24 | 3,300 | 3,310 | 3,285 | 3,310 | +10 | +0.3% | 500 |
| 2021/05/21 | 3,290 | 3,335 | 3,280 | 3,300 | -40 | -1.2% | 3,100 |
| 2021/05/20 | 3,315 | 3,370 | 3,300 | 3,340 | +35 | +1.1% | 3,000 |
| 2021/05/19 | 3,295 | 3,305 | 3,295 | 3,305 | +10 | +0.3% | 300 |
| 2021/05/18 | 3,315 | 3,315 | 3,285 | 3,295 | -5 | -0.2% | 2,100 |
| 2021/05/17 | 3,300 | 3,305 | 3,205 | 3,300 | +30 | +0.9% | 4,200 |
| 2021/05/14 | 3,250 | 3,270 | 3,240 | 3,270 | +20 | +0.6% | 1,200 |
| 2021/05/13 | 3,265 | 3,310 | 3,230 | 3,250 | +15 | +0.5% | 3,100 |
| 2021/05/12 | 3,295 | 3,300 | 3,190 | 3,235 | -40 | -1.2% | 4,700 |
| 2021/05/11 | 3,320 | 3,320 | 3,255 | 3,275 | ±0 | ±0% | 1,100 |
| 2021/05/10 | 3,340 | 3,340 | 3,275 | 3,275 | -35 | -1.1% | 3,300 |
| 2021/05/07 | 3,290 | 3,315 | 3,275 | 3,310 | +20 | +0.6% | 1,900 |
| 2021/05/06 | 3,265 | 3,290 | 3,250 | 3,290 | +40 | +1.2% | 1,600 |
| 2021/04/30 | 3,310 | 3,310 | 3,250 | 3,250 | -25 | -0.8% | 2,700 |
| 2021/04/28 | 3,250 | 3,295 | 3,150 | 3,275 | -175 | -5.1% | 14,600 |
| 2021/04/27 | 3,390 | 3,470 | 3,385 | 3,450 | +70 | +2.1% | 8,100 |
| 2021/04/26 | 3,395 | 3,395 | 3,355 | 3,380 | +5 | +0.1% | 1,100 |
| 2021/04/23 | 3,415 | 3,415 | 3,370 | 3,375 | -10 | -0.3% | 1,500 |
| 2021/04/22 | 3,400 | 3,410 | 3,340 | 3,385 | -15 | -0.4% | 3,200 |
| 2021/04/21 | 3,375 | 3,400 | 3,365 | 3,400 | -10 | -0.3% | 1,800 |
| 2021/04/20 | 3,405 | 3,410 | 3,375 | 3,410 | ±0 | ±0% | 2,500 |
| 2021/04/19 | 3,400 | 3,410 | 3,390 | 3,410 | +25 | +0.7% | 2,400 |
| 2021/04/16 | 3,330 | 3,385 | 3,330 | 3,385 | +55 | +1.7% | 1,900 |
| 2021/04/15 | 3,330 | 3,340 | 3,330 | 3,330 | -10 | -0.3% | 1,500 |
| 2021/04/14 | 3,350 | 3,355 | 3,330 | 3,340 | -40 | -1.2% | 1,800 |
| 2021/04/13 | 3,390 | 3,390 | 3,320 | 3,380 | +15 | +0.4% | 2,800 |
| 2021/04/12 | 3,405 | 3,405 | 3,365 | 3,365 | -30 | -0.9% | 1,400 |
| 2021/04/09 | 3,390 | 3,405 | 3,385 | 3,395 | +5 | +0.1% | 1,100 |
| 2021/04/08 | 3,425 | 3,425 | 3,360 | 3,390 | -35 | -1% | 1,900 |
| 2021/04/07 | 3,430 | 3,440 | 3,415 | 3,425 | -10 | -0.3% | 1,100 |
| 2021/04/06 | 3,435 | 3,435 | 3,430 | 3,435 | +5 | +0.1% | 1,300 |
| 2021/04/05 | 3,395 | 3,430 | 3,395 | 3,430 | +25 | +0.7% | 1,800 |
1001～
1050
件表示中 / 3744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 | 2,522,000円 | +12.7% | +4.9% | 1.51% | 23.80倍 | 3.61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 |
| エスケー化研 | 869,000円 | +2.7% | +0.2% | 1.38% | 10.85倍 | 0.72倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 長谷川香 | 306,000円 | +3.7% | +7.5% | 2.42% | 16.49倍 | 1.03倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 205,400円 | +9.1% | +24.1% | 4.38% | 9.39倍 | 0.90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 |
| トリケミカル | 341,000円 | +37.5% | +4.8% | 1.03% | 22.16倍 | 3.51倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。山梨に新工場 |
市場注目の銘柄
チャート関連のコラム
