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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 7,870 | 7,880 | 7,580 | 7,600 | -370 | -4.6% | 46,800 |
| 2023/12/07 | 8,000 | 8,070 | 7,960 | 7,970 | -30 | -0.4% | 11,400 |
| 2023/12/06 | 7,900 | 8,100 | 7,900 | 8,000 | +20 | +0.3% | 14,800 |
| 2023/12/05 | 8,100 | 8,150 | 7,960 | 7,980 | -220 | -2.7% | 23,000 |
| 2023/12/04 | 8,230 | 8,290 | 8,180 | 8,200 | +40 | +0.5% | 21,800 |
| 2023/12/01 | 8,340 | 8,340 | 8,110 | 8,160 | -110 | -1.3% | 33,500 |
| 2023/11/30 | 8,310 | 8,380 | 8,260 | 8,270 | -50 | -0.6% | 20,900 |
| 2023/11/29 | 8,120 | 8,360 | 8,120 | 8,320 | +140 | +1.7% | 21,300 |
| 2023/11/28 | 8,200 | 8,500 | 8,090 | 8,180 | +60 | +0.7% | 50,100 |
| 2023/11/27 | 8,290 | 8,340 | 8,110 | 8,120 | -110 | -1.3% | 17,600 |
| 2023/11/24 | 8,350 | 8,350 | 8,180 | 8,230 | -50 | -0.6% | 21,600 |
| 2023/11/22 | 8,090 | 8,310 | 8,080 | 8,280 | +190 | +2.3% | 39,200 |
| 2023/11/21 | 7,980 | 8,090 | 7,930 | 8,090 | +160 | +2% | 25,900 |
| 2023/11/20 | 8,010 | 8,010 | 7,910 | 7,930 | -40 | -0.5% | 14,900 |
| 2023/11/17 | 7,850 | 8,000 | 7,830 | 7,970 | +110 | +1.4% | 23,100 |
| 2023/11/16 | 8,020 | 8,060 | 7,810 | 7,860 | -70 | -0.9% | 24,300 |
| 2023/11/15 | 8,030 | 8,120 | 7,870 | 7,930 | -40 | -0.5% | 56,900 |
| 2023/11/14 | 7,710 | 7,980 | 7,710 | 7,970 | +270 | +3.5% | 40,000 |
| 2023/11/13 | 7,840 | 7,840 | 7,650 | 7,700 | -30 | -0.4% | 26,600 |
| 2023/11/10 | 7,720 | 7,730 | 7,570 | 7,730 | ±0 | ±0% | 26,700 |
| 2023/11/09 | 7,510 | 7,740 | 7,460 | 7,730 | +190 | +2.5% | 38,100 |
| 2023/11/08 | 7,650 | 7,690 | 7,480 | 7,540 | -90 | -1.2% | 37,100 |
| 2023/11/07 | 7,840 | 7,930 | 7,580 | 7,630 | -110 | -1.4% | 48,000 |
| 2023/11/06 | 7,540 | 7,770 | 7,450 | 7,740 | +340 | +4.6% | 58,500 |
| 2023/11/02 | 7,510 | 7,560 | 7,350 | 7,400 | +40 | +0.5% | 51,000 |
| 2023/11/01 | 7,370 | 7,430 | 7,230 | 7,360 | +70 | +1% | 63,300 |
| 2023/10/31 | 7,120 | 7,340 | 7,010 | 7,290 | +110 | +1.5% | 86,600 |
| 2023/10/30 | 7,460 | 7,620 | 7,100 | 7,180 | -270 | -3.6% | 95,600 |
| 2023/10/27 | 7,160 | 7,770 | 7,160 | 7,450 | -930 | -11.1% | 230,200 |
| 2023/10/26 | 8,290 | 8,490 | 8,250 | 8,380 | -120 | -1.4% | 65,900 |
| 2023/10/25 | 8,540 | 8,660 | 8,500 | 8,500 | +50 | +0.6% | 42,800 |
| 2023/10/24 | 8,340 | 8,510 | 8,040 | 8,450 | +160 | +1.9% | 65,100 |
| 2023/10/23 | 8,460 | 8,520 | 8,280 | 8,290 | +30 | +0.4% | 67,800 |
| 2023/10/20 | 8,380 | 8,380 | 8,080 | 8,260 | -270 | -3.2% | 85,600 |
| 2023/10/19 | 8,580 | 8,670 | 8,350 | 8,530 | -200 | -2.3% | 67,500 |
| 2023/10/18 | 8,780 | 8,880 | 8,570 | 8,730 | -90 | -1% | 41,700 |
| 2023/10/17 | 8,890 | 9,050 | 8,750 | 8,820 | ±0 | ±0% | 35,100 |
| 2023/10/16 | 8,870 | 8,920 | 8,710 | 8,820 | -150 | -1.7% | 36,400 |
| 2023/10/13 | 9,090 | 9,150 | 8,910 | 8,970 | -210 | -2.3% | 41,100 |
| 2023/10/12 | 8,920 | 9,190 | 8,860 | 9,180 | +300 | +3.4% | 40,200 |
| 2023/10/11 | 9,340 | 9,340 | 8,870 | 8,880 | -390 | -4.2% | 81,100 |
| 2023/10/10 | 9,070 | 9,340 | 9,020 | 9,270 | +260 | +2.9% | 69,800 |
| 2023/10/06 | 8,980 | 9,050 | 8,770 | 9,010 | +130 | +1.5% | 61,600 |
| 2023/10/05 | 8,740 | 8,940 | 8,540 | 8,880 | +360 | +4.2% | 58,500 |
| 2023/10/04 | 8,420 | 8,730 | 8,360 | 8,520 | +100 | +1.2% | 107,100 |
| 2023/10/03 | 8,820 | 8,820 | 8,380 | 8,420 | -390 | -4.4% | 68,900 |
| 2023/10/02 | 8,780 | 9,130 | 8,700 | 8,810 | +180 | +2.1% | 99,900 |
| 2023/09/29 | 8,780 | 8,890 | 8,510 | 8,630 | -120 | -1.4% | 80,900 |
| 2023/09/28 | 8,120 | 8,800 | 8,120 | 8,750 | +610 | +7.5% | 147,700 |
| 2023/09/27 | 7,980 | 8,140 | 7,950 | 8,140 | +130 | +1.6% | 26,100 |
101～
150
件表示中 / 3452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 | 1,808,000円 | +24.9% | +29.0% | 1.77% | 20.03倍 | 2.89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 |
| 旭有機材 | 502,000円 | +11.5% | +21.9% | 1.99% | 9.54倍 | 1.43倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 三洋化 | 410,500円 | -8.6% | -4.2% | 4.14% | - | 0.60倍 |
|
界面制御技術に強み。多品種を手がけるが、車関連の貢献大。高吸水性樹脂（ＳＡＰ）の草分け |
| コニシ | 131,000円 | +4.5% | +1.8% | 2.52% | 11.54倍 | 1.07倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| 積水樹 | 257,700円 | -4.4% | -27.4% | 2.52% | 17.95倍 | 0.89倍 |
|
防護壁など道路資材でトップ。外構・景観製品などのデザイン力に強み。積水化学グループ |
市場注目の銘柄
チャート関連のコラム
