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 |
|---|---|---|---|---|---|---|---|
| 2021/01/20 | 3,510 | 3,575 | 3,480 | 3,555 | +50 | +1.4% | 7,300 |
| 2021/01/19 | 3,600 | 3,640 | 3,490 | 3,505 | -65 | -1.8% | 10,600 |
| 2021/01/18 | 3,365 | 3,570 | 3,345 | 3,570 | +140 | +4.1% | 13,100 |
| 2021/01/15 | 3,300 | 3,445 | 3,300 | 3,430 | +110 | +3.3% | 18,700 |
| 2021/01/14 | 3,255 | 3,330 | 3,235 | 3,320 | +75 | +2.3% | 15,700 |
| 2021/01/13 | 3,270 | 3,270 | 3,210 | 3,245 | -25 | -0.8% | 6,700 |
| 2021/01/12 | 3,230 | 3,290 | 3,200 | 3,270 | +110 | +3.5% | 8,300 |
| 2021/01/08 | 3,170 | 3,200 | 3,135 | 3,160 | -10 | -0.3% | 6,600 |
| 2021/01/07 | 3,200 | 3,205 | 3,160 | 3,170 | +30 | +1% | 4,400 |
| 2021/01/06 | 3,200 | 3,220 | 3,140 | 3,140 | -80 | -2.5% | 5,000 |
| 2021/01/05 | 3,240 | 3,255 | 3,180 | 3,220 | -30 | -0.9% | 8,700 |
| 2021/01/04 | 3,300 | 3,300 | 3,150 | 3,250 | -30 | -0.9% | 7,700 |
| 2020/12/30 | 3,170 | 3,315 | 3,165 | 3,280 | +110 | +3.5% | 13,000 |
| 2020/12/29 | 3,155 | 3,180 | 3,125 | 3,170 | +5 | +0.2% | 2,700 |
| 2020/12/28 | 3,130 | 3,175 | 3,120 | 3,165 | +25 | +0.8% | 4,800 |
| 2020/12/25 | 3,080 | 3,150 | 3,080 | 3,140 | +40 | +1.3% | 3,800 |
| 2020/12/24 | 3,055 | 3,160 | 3,055 | 3,100 | +25 | +0.8% | 3,600 |
| 2020/12/23 | 3,110 | 3,135 | 3,075 | 3,075 | -35 | -1.1% | 2,400 |
| 2020/12/22 | 3,185 | 3,200 | 3,105 | 3,110 | -65 | -2% | 10,200 |
| 2020/12/21 | 3,200 | 3,200 | 3,145 | 3,175 | +25 | +0.8% | 7,400 |
| 2020/12/18 | 3,170 | 3,175 | 3,150 | 3,150 | +20 | +0.6% | 2,000 |
| 2020/12/17 | 3,180 | 3,180 | 3,130 | 3,130 | -50 | -1.6% | 3,400 |
| 2020/12/16 | 3,190 | 3,190 | 3,170 | 3,180 | +5 | +0.2% | 900 |
| 2020/12/15 | 3,170 | 3,190 | 3,135 | 3,175 | +5 | +0.2% | 3,400 |
| 2020/12/14 | 3,135 | 3,180 | 3,135 | 3,170 | +35 | +1.1% | 3,600 |
| 2020/12/11 | 3,100 | 3,145 | 3,085 | 3,135 | +25 | +0.8% | 4,000 |
| 2020/12/10 | 3,135 | 3,135 | 3,100 | 3,110 | +5 | +0.2% | 4,000 |
| 2020/12/09 | 3,060 | 3,110 | 3,055 | 3,105 | +40 | +1.3% | 4,700 |
| 2020/12/08 | 3,080 | 3,095 | 3,050 | 3,065 | -30 | -1% | 2,500 |
| 2020/12/07 | 3,030 | 3,205 | 3,025 | 3,095 | +75 | +2.5% | 12,700 |
| 2020/12/04 | 3,000 | 3,020 | 2,976 | 3,020 | +40 | +1.3% | 2,600 |
| 2020/12/03 | 2,976 | 3,015 | 2,976 | 2,980 | +3 | +0.1% | 1,600 |
| 2020/12/02 | 3,000 | 3,015 | 2,977 | 2,977 | -23 | -0.8% | 3,800 |
| 2020/12/01 | 3,000 | 3,015 | 3,000 | 3,000 | +10 | +0.3% | 1,500 |
| 2020/11/30 | 3,025 | 3,025 | 2,990 | 2,990 | -30 | -1% | 2,000 |
| 2020/11/27 | 3,005 | 3,020 | 3,000 | 3,020 | +15 | +0.5% | 3,400 |
| 2020/11/26 | 3,000 | 3,010 | 2,988 | 3,005 | +5 | +0.2% | 2,000 |
| 2020/11/25 | 3,005 | 3,010 | 2,981 | 3,000 | -5 | -0.2% | 3,500 |
| 2020/11/24 | 2,971 | 3,010 | 2,971 | 3,005 | +30 | +1% | 2,600 |
| 2020/11/20 | 2,963 | 2,992 | 2,963 | 2,975 | -7 | -0.2% | 700 |
| 2020/11/19 | 2,985 | 2,992 | 2,966 | 2,982 | -8 | -0.3% | 2,200 |
| 2020/11/18 | 2,950 | 2,990 | 2,933 | 2,990 | +40 | +1.4% | 2,100 |
| 2020/11/17 | 2,968 | 2,968 | 2,940 | 2,950 | -18 | -0.6% | 2,300 |
| 2020/11/16 | 2,961 | 2,970 | 2,950 | 2,968 | +29 | +1% | 4,300 |
| 2020/11/13 | 2,944 | 2,944 | 2,916 | 2,939 | -5 | -0.2% | 2,400 |
| 2020/11/12 | 2,935 | 2,944 | 2,932 | 2,944 | +12 | +0.4% | 2,300 |
| 2020/11/11 | 2,932 | 2,932 | 2,906 | 2,932 | -6 | -0.2% | 1,800 |
| 2020/11/10 | 2,931 | 2,945 | 2,923 | 2,938 | +14 | +0.5% | 900 |
| 2020/11/09 | 2,925 | 2,939 | 2,921 | 2,924 | -1 | ±0% | 1,000 |
| 2020/11/06 | 2,910 | 2,925 | 2,905 | 2,925 | +4 | +0.1% | 700 |
1101～
1150
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
