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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 21,560 | 21,950 | 19,060 | 19,730 | -1,610 | -7.5% | 724,100 |
| 2024/06/20 | 20,980 | 21,670 | 19,660 | 21,340 | -3,210 | -13.1% | 1,317,200 |
| 2024/06/19 | 25,950 | 29,450 | 24,550 | 24,550 | -7,000 | -22.2% | 964,400 |
| 2024/06/18 | 39,700 | 39,750 | 31,550 | 31,550 | -7,000 | -18.2% | 494,900 |
| 2024/06/17 | 38,800 | 40,400 | 37,200 | 38,550 | -950 | -2.4% | 579,200 |
| 2024/06/14 | 35,900 | 40,500 | 35,250 | 39,500 | +3,000 | +8.2% | 949,900 |
| 2024/06/13 | 35,350 | 37,200 | 33,850 | 36,500 | +1,500 | +4.3% | 619,900 |
| 2024/06/12 | 32,500 | 37,450 | 31,650 | 35,000 | +800 | +2.3% | 1,538,400 |
| 2024/06/11 | 30,000 | 34,200 | 29,750 | 34,200 | +5,000 | +17.1% | 696,800 |
| 2024/06/10 | 27,200 | 29,460 | 26,920 | 29,200 | +2,300 | +8.6% | 384,800 |
| 2024/06/07 | 25,080 | 26,900 | 24,600 | 26,900 | +1,820 | +7.3% | 243,900 |
| 2024/06/06 | 25,610 | 25,620 | 24,550 | 25,080 | -80 | -0.3% | 96,500 |
| 2024/06/05 | 25,230 | 25,740 | 24,800 | 25,160 | +170 | +0.7% | 140,600 |
| 2024/06/04 | 24,500 | 25,850 | 24,440 | 24,990 | +470 | +1.9% | 277,800 |
| 2024/06/03 | 24,490 | 24,980 | 24,000 | 24,520 | +430 | +1.8% | 202,300 |
| 2024/05/31 | 23,030 | 24,240 | 22,610 | 24,090 | +1,190 | +5.2% | 252,500 |
| 2024/05/30 | 22,160 | 23,540 | 22,000 | 22,900 | +240 | +1.1% | 185,700 |
| 2024/05/29 | 24,600 | 24,660 | 22,420 | 22,660 | -1,700 | -7% | 279,300 |
| 2024/05/28 | 23,200 | 24,370 | 22,570 | 24,360 | +1,920 | +8.6% | 262,800 |
| 2024/05/27 | 21,900 | 22,440 | 21,420 | 22,440 | +350 | +1.6% | 107,500 |
| 2024/05/24 | 21,970 | 22,630 | 21,700 | 22,090 | -380 | -1.7% | 131,000 |
| 2024/05/23 | 23,830 | 23,830 | 22,070 | 22,470 | -880 | -3.8% | 149,500 |
| 2024/05/22 | 24,400 | 24,700 | 22,800 | 23,350 | -550 | -2.3% | 245,000 |
| 2024/05/21 | 22,400 | 24,600 | 22,270 | 23,900 | +2,880 | +13.7% | 368,100 |
| 2024/05/20 | 19,490 | 21,350 | 19,420 | 21,020 | +1,220 | +6.2% | 180,500 |
| 2024/05/17 | 19,850 | 20,310 | 19,660 | 19,800 | -310 | -1.5% | 90,700 |
| 2024/05/16 | 21,080 | 21,100 | 19,960 | 20,110 | -370 | -1.8% | 123,500 |
| 2024/05/15 | 19,850 | 21,000 | 19,800 | 20,480 | +820 | +4.2% | 229,300 |
| 2024/05/14 | 19,350 | 19,800 | 18,850 | 19,660 | +310 | +1.6% | 154,900 |
| 2024/05/13 | 18,140 | 19,510 | 18,050 | 19,350 | +1,270 | +7% | 190,200 |
| 2024/05/10 | 17,960 | 18,580 | 17,820 | 18,080 | +320 | +1.8% | 93,500 |
| 2024/05/09 | 17,640 | 18,000 | 17,410 | 17,760 | +120 | +0.7% | 66,800 |
| 2024/05/08 | 18,060 | 18,140 | 17,370 | 17,640 | -420 | -2.3% | 89,000 |
| 2024/05/07 | 18,800 | 19,370 | 18,020 | 18,060 | -380 | -2.1% | 110,600 |
| 2024/05/02 | 19,050 | 19,180 | 18,370 | 18,440 | -580 | -3% | 112,600 |
| 2024/05/01 | 18,310 | 19,230 | 18,210 | 19,020 | +310 | +1.7% | 163,600 |
| 2024/04/30 | 16,700 | 18,710 | 16,530 | 18,710 | +2,010 | +12% | 219,800 |
| 2024/04/26 | 16,900 | 18,800 | 16,270 | 16,700 | -690 | -4% | 323,100 |
| 2024/04/25 | 17,690 | 17,800 | 16,870 | 17,390 | -590 | -3.3% | 177,400 |
| 2024/04/24 | 18,220 | 18,300 | 17,420 | 17,980 | -200 | -1.1% | 136,100 |
| 2024/04/23 | 19,350 | 19,700 | 18,010 | 18,180 | -970 | -5.1% | 139,200 |
| 2024/04/22 | 19,750 | 20,070 | 19,000 | 19,150 | -260 | -1.3% | 185,700 |
| 2024/04/19 | 19,500 | 20,750 | 18,280 | 19,410 | +210 | +1.1% | 406,300 |
| 2024/04/18 | 18,250 | 19,300 | 17,810 | 19,200 | +1,260 | +7% | 221,800 |
| 2024/04/17 | 17,590 | 18,390 | 17,040 | 17,940 | +700 | +4.1% | 161,600 |
| 2024/04/16 | 17,600 | 17,930 | 16,720 | 17,240 | -960 | -5.3% | 199,900 |
| 2024/04/15 | 18,510 | 19,000 | 17,900 | 18,200 | -480 | -2.6% | 190,300 |
| 2024/04/12 | 18,000 | 18,780 | 17,250 | 18,680 | +1,080 | +6.1% | 284,400 |
| 2024/04/11 | 16,180 | 17,900 | 16,010 | 17,600 | +1,380 | +8.5% | 264,800 |
| 2024/04/10 | 15,420 | 16,480 | 15,350 | 16,220 | +800 | +5.2% | 181,500 |
201～
250
件表示中 / 3682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 | 1,872,000円 | +12.7% | +4.9% | 2.03% | 17.67倍 | 2.68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 | 190,000円 | +11.9% | +27.4% | 4.74% | 6.98倍 | 1.16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 | 77,800円 | -1.1% | -20.8% | 4.37% | 8.60倍 | 0.64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 | 373,000円 | +2.7% | -9.7% | 3.49% | 13.19倍 | 1.18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 |
| タカラバイオ | 79,100円 | +4.6% | -11.9% | 2.15% | 95.30倍 | 0.82倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
市場注目の銘柄
チャート関連のコラム
