伊勢化学工業(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 8,450（2026年2月9日）
- 年初来安値
- 1,603（2025年4月7日）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/2/10 | 7,630 | 7,760 | 7,050 | 7,160 | 1,683,600 | 7,160 | 67.57 | 9.11 |
| 2026/2/9 | 8,060 | 8,450 | 7,480 | 7,550 | 2,960,900 | 7,550 | 71.25 | 9.6 |
| 2026/2/6 | 6,400 | 7,900 | 6,370 | 7,860 | 4,559,500 | 7,860 | 74.17 | 10 |
| 2026/2/5 | 7,330 | 7,330 | 6,920 | 7,050 | 1,992,300 | 7,050 | 58.9 | 9.3 |
| 2026/2/4 | 6,720 | 7,320 | 6,620 | 7,250 | 2,397,900 | 7,250 | 60.57 | 9.56 |
| 2026/2/3 | 6,320 | 6,650 | 6,200 | 6,560 | 1,799,200 | 6,560 | 54.8 | 8.65 |
| 2026/2/2 | 6,020 | 6,390 | 5,930 | 6,120 | 1,938,300 | 6,120 | 51.13 | 8.07 |
| 2026/1/30 | 5,800 | 6,020 | 5,680 | 5,930 | 760,800 | 5,930 | 49.54 | 7.82 |
| 2026/1/29 | 5,910 | 5,930 | 5,750 | 5,820 | 702,700 | 5,820 | 48.62 | 7.67 |
| 2026/1/28 | 6,100 | 6,110 | 5,870 | 5,950 | 968,800 | 5,950 | ||
| 2026/1/27 | 6,170 | 6,220 | 5,960 | 6,190 | 994,600 | 6,190 | ||
| 2026/1/26 | 6,100 | 6,560 | 6,090 | 6,190 | 1,667,900 | 6,190 | ||
| 2026/1/23 | 6,130 | 6,420 | 6,000 | 6,160 | 1,438,000 | 6,160 | ||
| 2026/1/22 | 6,210 | 6,220 | 5,860 | 6,120 | 1,584,500 | 6,120 | ||
| 2026/1/21 | 5,740 | 6,440 | 5,660 | 6,130 | 2,731,300 | 6,130 | ||
| 2026/1/20 | 5,880 | 6,400 | 5,760 | 5,840 | 2,657,600 | 5,840 | ||
| 2026/1/19 | 5,230 | 5,610 | 5,190 | 5,480 | 1,017,000 | 5,480 | ||
| 2026/1/16 | 5,600 | 5,700 | 5,120 | 5,310 | 1,524,500 | 5,310 | ||
| 2026/1/15 | 5,100 | 5,620 | 5,030 | 5,540 | 1,871,300 | 5,540 | ||
| 2026/1/14 | 4,885 | 5,260 | 4,790 | 5,200 | 2,104,300 | 5,200 |
1〜20/244件
