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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 8,290 | 8,450 | 8,160 | 8,300 | ±0 | ±0% | 73,400 |
| 2023/08/31 | 8,150 | 8,300 | 8,010 | 8,300 | +170 | +2.1% | 62,700 |
| 2023/08/30 | 7,800 | 8,130 | 7,790 | 8,130 | +680 | +9.1% | 129,600 |
| 2023/08/29 | 7,460 | 7,480 | 7,360 | 7,450 | +40 | +0.5% | 21,000 |
| 2023/08/28 | 7,480 | 7,550 | 7,410 | 7,410 | -20 | -0.3% | 20,900 |
| 2023/08/25 | 7,540 | 7,550 | 7,420 | 7,430 | -200 | -2.6% | 23,600 |
| 2023/08/24 | 7,700 | 7,740 | 7,560 | 7,630 | ±0 | ±0% | 23,100 |
| 2023/08/23 | 7,510 | 7,690 | 7,410 | 7,630 | +120 | +1.6% | 27,200 |
| 2023/08/22 | 7,450 | 7,580 | 7,390 | 7,510 | +180 | +2.5% | 22,900 |
| 2023/08/21 | 7,450 | 7,450 | 7,320 | 7,330 | -120 | -1.6% | 20,000 |
| 2023/08/18 | 7,670 | 7,790 | 7,410 | 7,450 | +70 | +0.9% | 64,500 |
| 2023/08/17 | 7,220 | 7,390 | 7,100 | 7,380 | +80 | +1.1% | 39,700 |
| 2023/08/16 | 7,470 | 7,470 | 7,300 | 7,300 | -250 | -3.3% | 40,000 |
| 2023/08/15 | 7,660 | 7,710 | 7,500 | 7,550 | -110 | -1.4% | 46,200 |
| 2023/08/14 | 7,890 | 7,920 | 7,660 | 7,660 | -260 | -3.3% | 35,900 |
| 2023/08/10 | 7,870 | 7,980 | 7,800 | 7,920 | -30 | -0.4% | 24,500 |
| 2023/08/09 | 8,140 | 8,140 | 7,940 | 7,950 | -190 | -2.3% | 21,300 |
| 2023/08/08 | 8,260 | 8,430 | 8,100 | 8,140 | -140 | -1.7% | 18,900 |
| 2023/08/07 | 7,980 | 8,280 | 7,890 | 8,280 | +90 | +1.1% | 54,400 |
| 2023/08/04 | 8,440 | 8,490 | 8,180 | 8,190 | -310 | -3.6% | 60,100 |
| 2023/08/03 | 8,390 | 8,610 | 8,310 | 8,500 | -20 | -0.2% | 50,400 |
| 2023/08/02 | 8,380 | 8,810 | 8,280 | 8,520 | +60 | +0.7% | 117,000 |
| 2023/08/01 | 8,150 | 8,470 | 8,010 | 8,460 | +310 | +3.8% | 72,400 |
| 2023/07/31 | 7,930 | 8,410 | 7,880 | 8,150 | +370 | +4.8% | 147,900 |
| 2023/07/28 | 7,780 | 8,100 | 7,640 | 7,780 | +360 | +4.9% | 244,600 |
| 2023/07/27 | 7,470 | 7,470 | 7,250 | 7,420 | +20 | +0.3% | 42,600 |
| 2023/07/26 | 7,360 | 7,490 | 7,300 | 7,400 | +100 | +1.4% | 27,400 |
| 2023/07/25 | 7,300 | 7,330 | 7,210 | 7,300 | ±0 | ±0% | 26,000 |
| 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 |
301～
350
件表示中 / 3586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 | 2,090,000円 | +24.9% | +29.0% | 1.53% | 23.15倍 | 3.17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 |
| 高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68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 |
| ＪＣＵ | 374,000円 | +8.6% | +3.5% | 1.98% | 15.94倍 | 2.03倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| 未来工業 | 379,500円 | +2.7% | -9.7% | 3.43% | 13.42倍 | 1.20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 |
市場注目の銘柄
チャート関連のコラム
