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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 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 |
| 2024/11/07 | 20,200 | 20,240 | 19,610 | 19,850 | -100 | -0.5% | 50,400 |
| 2024/11/06 | 20,130 | 20,200 | 19,710 | 19,950 | -170 | -0.8% | 73,200 |
| 2024/11/05 | 19,550 | 20,290 | 19,460 | 20,120 | +770 | +4% | 74,200 |
| 2024/11/01 | 19,610 | 19,800 | 19,200 | 19,350 | -600 | -3% | 107,900 |
| 2024/10/31 | 20,910 | 21,570 | 19,850 | 19,950 | -950 | -4.5% | 188,800 |
| 2024/10/30 | 21,870 | 21,880 | 20,690 | 20,900 | -570 | -2.7% | 166,900 |
| 2024/10/29 | 20,630 | 21,470 | 20,400 | 21,470 | +1,140 | +5.6% | 126,000 |
| 2024/10/28 | 19,340 | 20,360 | 19,340 | 20,330 | +750 | +3.8% | 47,500 |
| 2024/10/25 | 19,500 | 19,850 | 19,300 | 19,580 | +120 | +0.6% | 39,900 |
| 2024/10/24 | 19,420 | 19,780 | 19,070 | 19,460 | -420 | -2.1% | 65,300 |
| 2024/10/23 | 20,020 | 20,200 | 19,510 | 19,880 | -170 | -0.8% | 37,500 |
| 2024/10/22 | 20,030 | 20,370 | 19,960 | 20,050 | -40 | -0.2% | 40,700 |
| 2024/10/21 | 20,050 | 20,200 | 19,710 | 20,090 | +180 | +0.9% | 37,500 |
| 2024/10/18 | 20,870 | 20,870 | 19,880 | 19,910 | -1,020 | -4.9% | 112,700 |
| 2024/10/17 | 21,190 | 21,320 | 20,820 | 20,930 | -120 | -0.6% | 36,000 |
| 2024/10/16 | 20,880 | 21,120 | 20,500 | 21,050 | -20 | -0.1% | 57,000 |
| 2024/10/15 | 21,550 | 21,590 | 21,000 | 21,070 | ±0 | ±0% | 77,200 |
| 2024/10/11 | 20,700 | 21,160 | 20,660 | 21,070 | +240 | +1.2% | 44,000 |
| 2024/10/10 | 21,300 | 21,490 | 20,690 | 20,830 | -470 | -2.2% | 115,800 |
| 2024/10/09 | 22,450 | 22,570 | 21,200 | 21,300 | -1,370 | -6% | 236,000 |
101～
150
件表示中 / 3705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 | 2,417,000円 | +12.7% | +4.9% | 1.57% | 22.81倍 | 3.46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 | 654,000円 | +0.4% | -15.1% | 3.67% | 10.89倍 | 0.88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 |
| 扶桑化学 | 358,500円 | +4.6% | -16.7% | 2.12% | 13.45倍 | 1.21倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| 長谷川香 | 287,300円 | +3.7% | +7.5% | 2.58% | 15.48倍 | 0.97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 |
| 中国塗 | 215,400円 | +1.4% | +0.1% | 4.50% | 9.71倍 | 1.28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 |
市場注目の銘柄
チャート関連のコラム
