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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 8,370 | 8,570 | 8,260 | 8,340 | -10 | -0.1% | 59,400 |
| 2024/01/11 | 8,300 | 8,380 | 8,140 | 8,350 | +120 | +1.5% | 66,900 |
| 2024/01/10 | 8,190 | 8,240 | 8,160 | 8,230 | +30 | +0.4% | 36,300 |
| 2024/01/09 | 8,300 | 8,360 | 8,130 | 8,200 | -80 | -1% | 56,100 |
| 2024/01/05 | 8,570 | 8,580 | 8,230 | 8,280 | -270 | -3.2% | 69,800 |
| 2024/01/04 | 8,490 | 8,650 | 8,370 | 8,550 | -40 | -0.5% | 47,000 |
| 2023/12/29 | 8,690 | 8,700 | 8,500 | 8,590 | -60 | -0.7% | 46,200 |
| 2023/12/28 | 8,650 | 8,780 | 8,400 | 8,650 | +10 | +0.1% | 75,400 |
| 2023/12/27 | 8,530 | 8,650 | 8,430 | 8,640 | +230 | +2.7% | 68,500 |
| 2023/12/26 | 8,390 | 8,480 | 8,300 | 8,410 | -160 | -1.9% | 59,300 |
| 2023/12/25 | 8,500 | 8,720 | 8,270 | 8,570 | +680 | +8.6% | 137,400 |
| 2023/12/22 | 7,750 | 7,890 | 7,750 | 7,890 | +130 | +1.7% | 16,300 |
| 2023/12/21 | 7,730 | 7,810 | 7,720 | 7,760 | -60 | -0.8% | 14,000 |
| 2023/12/20 | 7,970 | 7,970 | 7,810 | 7,820 | -70 | -0.9% | 23,500 |
| 2023/12/19 | 7,740 | 7,990 | 7,740 | 7,890 | +150 | +1.9% | 17,100 |
| 2023/12/18 | 7,720 | 7,790 | 7,640 | 7,740 | +20 | +0.3% | 26,300 |
| 2023/12/15 | 7,650 | 7,750 | 7,650 | 7,720 | +50 | +0.7% | 21,900 |
| 2023/12/14 | 7,860 | 7,940 | 7,660 | 7,670 | -250 | -3.2% | 36,100 |
| 2023/12/13 | 7,740 | 7,990 | 7,740 | 7,920 | +220 | +2.9% | 32,500 |
| 2023/12/12 | 7,820 | 7,850 | 7,700 | 7,700 | ±0 | ±0% | 17,600 |
| 2023/12/11 | 7,610 | 7,800 | 7,610 | 7,700 | +100 | +1.3% | 25,900 |
| 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 |
401～
450
件表示中 / 3773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 | 2,724,000円 | +12.7% | +4.9% | 1.40% | 25.71倍 | 3.68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 |
| 信越ポリ | 187,100円 | +2.6% | +5.9% | 2.99% | 15.84倍 | 1.23倍 |
|
信越化学系。半導体ウエハ容器が主力。車載用タッチスイッチ、ＯＡ機器用部品、塩ビ建材も |
| エスケー化研 | 904,000円 | +2.7% | +0.2% | 1.33% | 11.29倍 | 0.75倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 長谷川香 | 298,400円 | +3.7% | +7.5% | 2.48% | 15.92倍 | 1.00倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| サカタインクス | 226,200円 | +9.1% | +24.1% | 3.98% | 10.32倍 | 1.03倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
市場注目の銘柄
チャート関連のコラム
