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 |
---|---|---|---|---|---|---|---|
2023/07/24 | 7,510 | 7,540 | 7,270 | 7,300 | -100 | -1.4% | 33,200 |
2023/07/21 | 7,460 | 7,470 | 7,320 | 7,400 | -100 | -1.3% | 21,900 |
2023/07/20 | 7,650 | 7,670 | 7,450 | 7,500 | -150 | -2% | 42,700 |
2023/07/19 | 7,470 | 7,720 | 7,470 | 7,650 | +190 | +2.5% | 53,800 |
2023/07/18 | 7,340 | 7,500 | 7,250 | 7,460 | +250 | +3.5% | 42,100 |
2023/07/14 | 7,230 | 7,290 | 7,120 | 7,210 | +120 | +1.7% | 32,400 |
2023/07/13 | 7,150 | 7,180 | 6,980 | 7,090 | +60 | +0.9% | 34,000 |
2023/07/12 | 7,190 | 7,240 | 7,010 | 7,030 | -180 | -2.5% | 41,500 |
2023/07/11 | 7,620 | 7,640 | 7,160 | 7,210 | -380 | -5% | 96,800 |
2023/07/10 | 7,810 | 7,810 | 7,560 | 7,590 | -240 | -3.1% | 46,900 |
2023/07/07 | 7,630 | 7,900 | 7,610 | 7,830 | +100 | +1.3% | 42,800 |
2023/07/06 | 7,910 | 7,950 | 7,620 | 7,730 | -300 | -3.7% | 70,600 |
2023/07/05 | 8,070 | 8,070 | 7,840 | 8,030 | +50 | +0.6% | 55,900 |
2023/07/04 | 8,050 | 8,150 | 7,910 | 7,980 | +10 | +0.1% | 51,900 |
2023/07/03 | 8,020 | 8,150 | 7,860 | 7,970 | +130 | +1.7% | 87,500 |
2023/06/30 | 7,700 | 7,980 | 7,670 | 7,840 | +150 | +2% | 44,500 |
2023/06/29 | 7,910 | 7,960 | 7,660 | 7,690 | -110 | -1.4% | 41,900 |
2023/06/28 | 7,800 | 7,900 | 7,640 | 7,800 | +210 | +2.8% | 56,400 |
2023/06/27 | 7,750 | 7,750 | 7,460 | 7,590 | -240 | -3.1% | 59,600 |
2023/06/26 | 7,870 | 8,020 | 7,610 | 7,830 | +110 | +1.4% | 77,000 |
2023/06/23 | 8,220 | 8,290 | 7,670 | 7,720 | -470 | -5.7% | 169,700 |
2023/06/22 | 8,400 | 8,470 | 8,170 | 8,190 | -110 | -1.3% | 70,700 |
2023/06/21 | 8,840 | 8,890 | 8,260 | 8,300 | -560 | -6.3% | 153,700 |
2023/06/20 | 9,250 | 9,370 | 8,700 | 8,860 | -390 | -4.2% | 139,200 |
2023/06/19 | 9,780 | 9,800 | 9,170 | 9,250 | -520 | -5.3% | 91,900 |
2023/06/16 | 9,710 | 9,820 | 9,520 | 9,770 | +50 | +0.5% | 32,800 |
2023/06/15 | 9,760 | 9,970 | 9,690 | 9,720 | +80 | +0.8% | 38,100 |
2023/06/14 | 9,780 | 10,140 | 9,590 | 9,640 | -30 | -0.3% | 84,500 |
2023/06/13 | 9,560 | 9,750 | 9,350 | 9,670 | +260 | +2.8% | 54,800 |
2023/06/12 | 9,230 | 9,470 | 9,150 | 9,410 | +330 | +3.6% | 53,900 |
2023/06/09 | 9,260 | 9,300 | 9,040 | 9,080 | -170 | -1.8% | 32,800 |
2023/06/08 | 9,010 | 9,420 | 8,940 | 9,250 | +200 | +2.2% | 53,500 |
2023/06/07 | 9,010 | 9,300 | 8,820 | 9,050 | +90 | +1% | 37,200 |
2023/06/06 | 8,880 | 8,990 | 8,770 | 8,960 | +20 | +0.2% | 28,300 |
2023/06/05 | 8,840 | 8,990 | 8,660 | 8,940 | +370 | +4.3% | 44,300 |
2023/06/02 | 8,320 | 8,670 | 8,280 | 8,570 | +270 | +3.3% | 27,100 |
2023/06/01 | 8,500 | 8,510 | 8,280 | 8,300 | -200 | -2.4% | 29,600 |
2023/05/31 | 8,980 | 8,980 | 8,420 | 8,500 | -500 | -5.6% | 76,100 |
2023/05/30 | 8,600 | 9,000 | 8,570 | 9,000 | +430 | +5% | 37,200 |
2023/05/29 | 8,810 | 8,870 | 8,520 | 8,570 | -90 | -1% | 38,200 |
2023/05/26 | 8,610 | 9,000 | 8,580 | 8,660 | +200 | +2.4% | 68,100 |
2023/05/25 | 8,000 | 8,870 | 7,950 | 8,460 | +510 | +6.4% | 101,900 |
2023/05/24 | 7,880 | 8,020 | 7,830 | 7,950 | -20 | -0.3% | 20,700 |
2023/05/23 | 8,240 | 8,240 | 7,860 | 7,970 | -170 | -2.1% | 51,100 |
2023/05/22 | 7,940 | 8,500 | 7,920 | 8,140 | +350 | +4.5% | 106,300 |
2023/05/19 | 7,570 | 7,870 | 7,570 | 7,790 | +260 | +3.5% | 40,800 |
2023/05/18 | 7,570 | 7,620 | 7,460 | 7,530 | +80 | +1.1% | 25,300 |
2023/05/17 | 7,380 | 7,560 | 7,360 | 7,450 | +20 | +0.3% | 14,800 |
2023/05/16 | 7,340 | 7,530 | 7,320 | 7,430 | +110 | +1.5% | 23,700 |
2023/05/15 | 7,100 | 7,320 | 7,100 | 7,320 | +280 | +4% | 15,500 |
201~
250
件表示中 / 3458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 | 2,102,000円 | +24.9% | +29.0% | 1.52% | 23.29倍 | 3.36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 |
中国塗 | 205,900円 | +3.3% | -4.0% | 3.93% | 10.21倍 | 1.45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 |
クミアイ化 | 81,200円 | +3.7% | -37.8% | 3.45% | 8.89倍 | 0.73倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向3割超目標 |
未来工業 | 398,500円 | +2.4% | -16.7% | 3.26% | 15.27倍 | 1.28倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約2万点、独自製品多く高利益率。残業ゼロ経営 |
アース製薬 | 454,000円 | +4.2% | -47.6% | 2.64% | 56.29倍 | 1.51倍 |
|
殺虫剤(虫ケア用品)首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
市場注目の銘柄
チャート関連のコラム