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 |
|---|---|---|---|---|---|---|---|
| 2025/02/14 | 26,170 | 26,170 | 25,260 | 25,500 | -470 | -1.8% | 67,400 |
| 2025/02/13 | 25,230 | 26,110 | 25,100 | 25,970 | +870 | +3.5% | 96,100 |
| 2025/02/12 | 25,050 | 25,570 | 24,670 | 25,100 | +250 | +1% | 99,000 |
| 2025/02/10 | 24,900 | 25,180 | 24,100 | 24,850 | -430 | -1.7% | 124,800 |
| 2025/02/07 | 26,600 | 27,960 | 24,900 | 25,280 | -1,790 | -6.6% | 297,300 |
| 2025/02/06 | 27,680 | 28,100 | 27,040 | 27,070 | -610 | -2.2% | 166,100 |
| 2025/02/05 | 27,410 | 27,680 | 26,850 | 27,680 | +360 | +1.3% | 113,600 |
| 2025/02/04 | 27,180 | 27,770 | 26,780 | 27,320 | +440 | +1.6% | 81,900 |
| 2025/02/03 | 26,960 | 27,160 | 26,300 | 26,880 | -500 | -1.8% | 74,400 |
| 2025/01/31 | 27,400 | 27,770 | 26,890 | 27,380 | +260 | +1% | 93,700 |
| 2025/01/30 | 27,400 | 27,600 | 27,040 | 27,120 | -330 | -1.2% | 43,300 |
| 2025/01/29 | 26,930 | 27,450 | 26,500 | 27,450 | +970 | +3.7% | 80,500 |
| 2025/01/28 | 26,000 | 26,620 | 25,630 | 26,480 | +30 | +0.1% | 87,900 |
| 2025/01/27 | 28,870 | 28,880 | 26,370 | 26,450 | -1,950 | -6.9% | 214,200 |
| 2025/01/24 | 27,470 | 28,400 | 27,320 | 28,400 | +970 | +3.5% | 173,600 |
| 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 |
101～
150
件表示中 / 3740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 | 2,478,000円 | +12.7% | +4.9% | 1.53% | 23.39倍 | 3.55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 | 856,000円 | +2.7% | +0.2% | 1.40% | 10.69倍 | 0.71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 | 304,000円 | +3.7% | +7.5% | 2.43% | 16.38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 | 205,300円 | +9.1% | +24.1% | 4.38% | 9.38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 | 339,000円 | +37.5% | +4.8% | 1.03% | 22.03倍 | 3.49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
