稲葉製作所の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,539 | 1,554 | 1,539 | 1,553 | -3 | -0.2% | 23,600 |
2023/09/25 | 1,533 | 1,558 | 1,530 | 1,556 | +23 | +1.5% | 37,000 |
2023/09/22 | 1,531 | 1,541 | 1,521 | 1,533 | -1 | -0.1% | 44,000 |
2023/09/21 | 1,549 | 1,552 | 1,534 | 1,534 | -10 | -0.6% | 22,300 |
2023/09/20 | 1,579 | 1,581 | 1,543 | 1,544 | -35 | -2.2% | 36,400 |
2023/09/19 | 1,563 | 1,579 | 1,558 | 1,579 | +16 | +1% | 38,700 |
2023/09/15 | 1,570 | 1,590 | 1,559 | 1,563 | +6 | +0.4% | 63,500 |
2023/09/14 | 1,512 | 1,560 | 1,508 | 1,557 | -35 | -2.2% | 205,200 |
2023/09/13 | 1,588 | 1,599 | 1,571 | 1,592 | +9 | +0.6% | 211,100 |
2023/09/12 | 1,568 | 1,583 | 1,568 | 1,583 | +23 | +1.5% | 54,900 |
2023/09/11 | 1,550 | 1,560 | 1,547 | 1,560 | +15 | +1% | 56,700 |
2023/09/08 | 1,567 | 1,567 | 1,543 | 1,545 | -26 | -1.7% | 41,800 |
2023/09/07 | 1,565 | 1,576 | 1,553 | 1,571 | ±0 | ±0% | 46,900 |
2023/09/06 | 1,584 | 1,584 | 1,569 | 1,571 | -13 | -0.8% | 76,400 |
2023/09/05 | 1,580 | 1,585 | 1,571 | 1,584 | +2 | +0.1% | 54,900 |
2023/09/04 | 1,575 | 1,582 | 1,562 | 1,582 | +10 | +0.6% | 99,800 |
2023/09/01 | 1,559 | 1,572 | 1,559 | 1,572 | +10 | +0.6% | 66,900 |
2023/08/31 | 1,548 | 1,568 | 1,548 | 1,562 | +21 | +1.4% | 79,900 |
2023/08/30 | 1,550 | 1,550 | 1,537 | 1,541 | -6 | -0.4% | 49,800 |
2023/08/29 | 1,539 | 1,549 | 1,536 | 1,547 | +8 | +0.5% | 29,700 |
2023/08/28 | 1,535 | 1,543 | 1,533 | 1,539 | +4 | +0.3% | 24,300 |
2023/08/25 | 1,535 | 1,542 | 1,529 | 1,535 | -4 | -0.3% | 22,400 |
2023/08/24 | 1,539 | 1,544 | 1,535 | 1,539 | ±0 | ±0% | 21,500 |
2023/08/23 | 1,523 | 1,541 | 1,519 | 1,539 | +13 | +0.9% | 28,100 |
2023/08/22 | 1,530 | 1,534 | 1,523 | 1,526 | ±0 | ±0% | 27,500 |
2023/08/21 | 1,514 | 1,532 | 1,513 | 1,526 | +13 | +0.9% | 24,300 |
2023/08/18 | 1,515 | 1,522 | 1,509 | 1,513 | -19 | -1.2% | 21,000 |
2023/08/17 | 1,528 | 1,532 | 1,521 | 1,532 | -6 | -0.4% | 21,200 |
2023/08/16 | 1,535 | 1,541 | 1,524 | 1,538 | -3 | -0.2% | 38,200 |
2023/08/15 | 1,530 | 1,541 | 1,525 | 1,541 | +23 | +1.5% | 37,600 |
2023/08/14 | 1,537 | 1,541 | 1,518 | 1,518 | -19 | -1.2% | 27,100 |
2023/08/10 | 1,523 | 1,538 | 1,517 | 1,537 | +7 | +0.5% | 30,100 |
2023/08/09 | 1,522 | 1,532 | 1,522 | 1,530 | -2 | -0.1% | 23,400 |
2023/08/08 | 1,519 | 1,535 | 1,517 | 1,532 | +14 | +0.9% | 38,500 |
2023/08/07 | 1,519 | 1,523 | 1,509 | 1,518 | -9 | -0.6% | 29,300 |
2023/08/04 | 1,507 | 1,527 | 1,502 | 1,527 | +20 | +1.3% | 59,400 |
2023/08/03 | 1,508 | 1,520 | 1,493 | 1,507 | -8 | -0.5% | 83,100 |
2023/08/02 | 1,533 | 1,533 | 1,511 | 1,515 | -24 | -1.6% | 62,200 |
2023/08/01 | 1,535 | 1,543 | 1,530 | 1,539 | +6 | +0.4% | 72,900 |
2023/07/31 | 1,522 | 1,534 | 1,515 | 1,533 | +13 | +0.9% | 78,800 |
2023/07/28 | 1,523 | 1,524 | 1,503 | 1,520 | -36 | -2.3% | 394,100 |
2023/07/27 | 1,581 | 1,583 | 1,555 | 1,556 | -28 | -1.8% | 434,500 |
2023/07/26 | 1,594 | 1,597 | 1,581 | 1,584 | -10 | -0.6% | 113,500 |
2023/07/25 | 1,599 | 1,604 | 1,594 | 1,594 | -4 | -0.3% | 113,200 |
2023/07/24 | 1,601 | 1,604 | 1,594 | 1,598 | +4 | +0.3% | 50,700 |
2023/07/21 | 1,592 | 1,595 | 1,585 | 1,594 | +1 | +0.1% | 53,400 |
2023/07/20 | 1,596 | 1,601 | 1,591 | 1,593 | -2 | -0.1% | 54,200 |
2023/07/19 | 1,583 | 1,595 | 1,583 | 1,595 | +19 | +1.2% | 49,000 |
2023/07/18 | 1,577 | 1,587 | 1,572 | 1,576 | +4 | +0.3% | 94,500 |
2023/07/14 | 1,585 | 1,589 | 1,569 | 1,572 | -15 | -0.9% | 77,200 |
151~
200
件表示中 / 5859件
類似銘柄と比較する
現在ご覧いただいている「稲葉製作」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 |
---|---|---|---|---|---|---|---|---|
稲葉製作 | 180,700円 | +1.9% | +10.4% | 1.77% | 12.02倍 | 0.68倍 |
|
鋼製物置で国内シェア4割強。オフィス家具は自社ブランドのほか内田洋行等へOEMを展開 |
ネツレン | 111,500円 | +8.4% | +3.5% | 4.48% | 25.23倍 | 0.67倍 |
|
電気による鋼材焼き入れ(誘導加熱加工)大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
岡 部 | 78,700円 | -10.4% | +2.3% | 3.81% | 13.00倍 | 0.59倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国で自動車バッテリー部品事業を展開 |
ブラインド | 141,100円 | +3.6% | +0.8% | 2.91% | 9.44倍 | 0.57倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約7割。減速機、駐車場装置事業も |
コロナ | 95,500円 | -3.9% | -23.1% | 2.93% | 21.43倍 | 0.38倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
市場注目の銘柄
チャート関連のコラム