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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 7,090 | 7,150 | 7,000 | 7,040 | -130 | -1.8% | 29,100 |
2023/05/11 | 7,190 | 7,230 | 7,100 | 7,170 | -20 | -0.3% | 19,300 |
2023/05/10 | 7,390 | 7,430 | 7,180 | 7,190 | -240 | -3.2% | 32,100 |
2023/05/09 | 7,370 | 7,520 | 7,300 | 7,430 | +110 | +1.5% | 26,200 |
2023/05/08 | 7,140 | 7,470 | 7,140 | 7,320 | +130 | +1.8% | 31,700 |
2023/05/02 | 7,110 | 7,260 | 7,010 | 7,190 | +20 | +0.3% | 29,800 |
2023/05/01 | 7,250 | 7,310 | 7,120 | 7,170 | -80 | -1.1% | 18,200 |
2023/04/28 | 7,590 | 7,600 | 7,010 | 7,250 | -50 | -0.7% | 57,500 |
2023/04/27 | 7,270 | 7,550 | 7,210 | 7,300 | -80 | -1.1% | 43,200 |
2023/04/26 | 7,500 | 7,550 | 7,300 | 7,380 | -260 | -3.4% | 34,200 |
2023/04/25 | 7,720 | 7,780 | 7,520 | 7,640 | -150 | -1.9% | 30,200 |
2023/04/24 | 7,950 | 7,990 | 7,720 | 7,790 | -210 | -2.6% | 30,100 |
2023/04/21 | 8,250 | 8,250 | 7,940 | 8,000 | -310 | -3.7% | 28,100 |
2023/04/20 | 8,220 | 8,340 | 8,110 | 8,310 | +10 | +0.1% | 17,700 |
2023/04/19 | 8,250 | 8,580 | 8,210 | 8,300 | +50 | +0.6% | 33,500 |
2023/04/18 | 7,950 | 8,320 | 7,840 | 8,250 | +300 | +3.8% | 37,600 |
2023/04/17 | 8,180 | 8,180 | 7,940 | 7,950 | -130 | -1.6% | 22,800 |
2023/04/14 | 8,100 | 8,210 | 8,020 | 8,080 | +70 | +0.9% | 12,100 |
2023/04/13 | 8,120 | 8,240 | 7,990 | 8,010 | -110 | -1.4% | 16,800 |
2023/04/12 | 7,840 | 8,220 | 7,810 | 8,120 | +240 | +3% | 30,600 |
2023/04/11 | 7,990 | 8,110 | 7,830 | 7,880 | +20 | +0.3% | 16,900 |
2023/04/10 | 7,790 | 7,960 | 7,690 | 7,860 | +80 | +1% | 17,500 |
2023/04/07 | 8,000 | 8,160 | 7,770 | 7,780 | -190 | -2.4% | 30,200 |
2023/04/06 | 7,790 | 8,290 | 7,770 | 7,970 | +260 | +3.4% | 47,100 |
2023/04/05 | 7,570 | 7,910 | 7,570 | 7,710 | -50 | -0.6% | 23,000 |
2023/04/04 | 8,220 | 8,230 | 7,650 | 7,760 | -560 | -6.7% | 61,000 |
2023/04/03 | 7,790 | 8,500 | 7,670 | 8,320 | +930 | +12.6% | 99,900 |
2023/03/31 | 7,320 | 7,430 | 7,320 | 7,390 | +80 | +1.1% | 4,300 |
2023/03/30 | 7,330 | 7,410 | 7,310 | 7,310 | -20 | -0.3% | 5,300 |
2023/03/29 | 7,500 | 7,580 | 7,290 | 7,330 | -170 | -2.3% | 5,800 |
2023/03/28 | 7,340 | 7,510 | 7,310 | 7,500 | +160 | +2.2% | 10,500 |
2023/03/27 | 7,420 | 7,430 | 7,180 | 7,340 | +140 | +1.9% | 9,400 |
2023/03/24 | 7,270 | 7,320 | 7,100 | 7,200 | -50 | -0.7% | 6,900 |
2023/03/23 | 7,160 | 7,250 | 7,020 | 7,250 | +80 | +1.1% | 9,600 |
2023/03/22 | 7,360 | 7,420 | 7,090 | 7,170 | -40 | -0.6% | 9,300 |
2023/03/20 | 7,260 | 7,300 | 7,080 | 7,210 | -130 | -1.8% | 10,800 |
2023/03/17 | 7,440 | 7,590 | 7,240 | 7,340 | -100 | -1.3% | 18,200 |
2023/03/16 | 7,550 | 7,550 | 7,360 | 7,440 | -260 | -3.4% | 25,300 |
2023/03/15 | 7,400 | 7,880 | 7,400 | 7,700 | +490 | +6.8% | 22,900 |
2023/03/14 | 7,650 | 7,650 | 7,210 | 7,210 | -490 | -6.4% | 24,300 |
2023/03/13 | 7,650 | 7,830 | 7,540 | 7,700 | -100 | -1.3% | 25,500 |
2023/03/10 | 7,290 | 7,900 | 7,290 | 7,800 | +440 | +6% | 48,000 |
2023/03/09 | 7,230 | 7,420 | 7,230 | 7,360 | +110 | +1.5% | 17,200 |
2023/03/08 | 7,160 | 7,260 | 7,100 | 7,250 | +90 | +1.3% | 8,200 |
2023/03/07 | 7,300 | 7,310 | 7,150 | 7,160 | -140 | -1.9% | 6,400 |
2023/03/06 | 7,570 | 7,570 | 7,250 | 7,300 | -270 | -3.6% | 24,200 |
2023/03/03 | 7,350 | 7,690 | 7,350 | 7,570 | +220 | +3% | 23,500 |
2023/03/02 | 7,390 | 7,420 | 7,250 | 7,350 | -40 | -0.5% | 8,000 |
2023/03/01 | 7,240 | 7,460 | 7,210 | 7,390 | +90 | +1.2% | 10,000 |
2023/02/28 | 7,320 | 7,360 | 7,150 | 7,300 | -30 | -0.4% | 16,500 |
251~
300
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