稲畑産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 3,250 | 3,385 | 3,245 | 3,365 | +140 | +4.3% | 581,700 |
| 2024/05/08 | 3,200 | 3,235 | 3,200 | 3,225 | +25 | +0.8% | 185,900 |
| 2024/05/07 | 3,240 | 3,240 | 3,190 | 3,200 | -50 | -1.5% | 164,000 |
| 2024/05/02 | 3,240 | 3,270 | 3,230 | 3,250 | +20 | +0.6% | 175,600 |
| 2024/05/01 | 3,200 | 3,235 | 3,190 | 3,230 | +10 | +0.3% | 142,200 |
| 2024/04/30 | 3,185 | 3,225 | 3,170 | 3,220 | +60 | +1.9% | 271,800 |
| 2024/04/26 | 3,135 | 3,180 | 3,110 | 3,160 | +20 | +0.6% | 160,400 |
| 2024/04/25 | 3,185 | 3,185 | 3,135 | 3,140 | -45 | -1.4% | 126,600 |
| 2024/04/24 | 3,165 | 3,190 | 3,145 | 3,185 | +40 | +1.3% | 167,900 |
| 2024/04/23 | 3,150 | 3,160 | 3,140 | 3,145 | +10 | +0.3% | 152,900 |
| 2024/04/22 | 3,140 | 3,155 | 3,125 | 3,135 | +30 | +1% | 128,700 |
| 2024/04/19 | 3,165 | 3,170 | 3,090 | 3,105 | -60 | -1.9% | 277,000 |
| 2024/04/18 | 3,160 | 3,175 | 3,145 | 3,165 | +5 | +0.2% | 99,800 |
| 2024/04/17 | 3,165 | 3,185 | 3,130 | 3,160 | -10 | -0.3% | 225,000 |
| 2024/04/16 | 3,185 | 3,190 | 3,130 | 3,170 | -35 | -1.1% | 272,200 |
| 2024/04/15 | 3,175 | 3,205 | 3,165 | 3,205 | +35 | +1.1% | 220,900 |
| 2024/04/12 | 3,175 | 3,185 | 3,145 | 3,170 | ±0 | ±0% | 183,900 |
| 2024/04/11 | 3,145 | 3,180 | 3,125 | 3,170 | +10 | +0.3% | 161,200 |
| 2024/04/10 | 3,165 | 3,175 | 3,145 | 3,160 | -15 | -0.5% | 160,100 |
| 2024/04/09 | 3,165 | 3,180 | 3,150 | 3,175 | +20 | +0.6% | 113,100 |
| 2024/04/08 | 3,165 | 3,170 | 3,145 | 3,155 | +5 | +0.2% | 107,900 |
| 2024/04/05 | 3,130 | 3,155 | 3,110 | 3,150 | -5 | -0.2% | 150,900 |
| 2024/04/04 | 3,170 | 3,170 | 3,145 | 3,155 | +10 | +0.3% | 122,500 |
| 2024/04/03 | 3,100 | 3,160 | 3,100 | 3,145 | +40 | +1.3% | 202,400 |
| 2024/04/02 | 3,135 | 3,135 | 3,095 | 3,105 | -20 | -0.6% | 214,700 |
| 2024/04/01 | 3,160 | 3,175 | 3,120 | 3,125 | -50 | -1.6% | 199,800 |
| 2024/03/29 | 3,185 | 3,205 | 3,170 | 3,175 | -5 | -0.2% | 115,200 |
| 2024/03/28 | 3,200 | 3,220 | 3,175 | 3,180 | -85 | -2.6% | 179,500 |
| 2024/03/27 | 3,265 | 3,310 | 3,260 | 3,265 | +15 | +0.5% | 352,900 |
| 2024/03/26 | 3,220 | 3,255 | 3,215 | 3,250 | +30 | +0.9% | 147,200 |
| 2024/03/25 | 3,245 | 3,245 | 3,220 | 3,220 | -35 | -1.1% | 145,300 |
| 2024/03/22 | 3,260 | 3,265 | 3,235 | 3,255 | +10 | +0.3% | 237,700 |
| 2024/03/21 | 3,240 | 3,260 | 3,230 | 3,245 | +35 | +1.1% | 241,100 |
| 2024/03/19 | 3,180 | 3,210 | 3,175 | 3,210 | +35 | +1.1% | 194,300 |
| 2024/03/18 | 3,195 | 3,195 | 3,170 | 3,175 | +5 | +0.2% | 167,200 |
| 2024/03/15 | 3,150 | 3,185 | 3,140 | 3,170 | +25 | +0.8% | 241,500 |
| 2024/03/14 | 3,120 | 3,145 | 3,105 | 3,145 | +30 | +1% | 176,200 |
| 2024/03/13 | 3,150 | 3,160 | 3,110 | 3,115 | -15 | -0.5% | 180,900 |
| 2024/03/12 | 3,120 | 3,135 | 3,070 | 3,130 | +5 | +0.2% | 362,900 |
| 2024/03/11 | 3,165 | 3,175 | 3,100 | 3,125 | -70 | -2.2% | 280,100 |
| 2024/03/08 | 3,165 | 3,205 | 3,150 | 3,195 | +35 | +1.1% | 252,900 |
| 2024/03/07 | 3,200 | 3,205 | 3,155 | 3,160 | -25 | -0.8% | 209,200 |
| 2024/03/06 | 3,185 | 3,210 | 3,170 | 3,185 | -5 | -0.2% | 185,400 |
| 2024/03/05 | 3,165 | 3,200 | 3,140 | 3,190 | +20 | +0.6% | 275,700 |
| 2024/03/04 | 3,210 | 3,215 | 3,160 | 3,170 | -50 | -1.6% | 233,800 |
| 2024/03/01 | 3,210 | 3,230 | 3,200 | 3,220 | +25 | +0.8% | 174,200 |
| 2024/02/29 | 3,235 | 3,240 | 3,185 | 3,195 | -25 | -0.8% | 291,400 |
| 2024/02/28 | 3,240 | 3,245 | 3,205 | 3,220 | -35 | -1.1% | 203,600 |
| 2024/02/27 | 3,220 | 3,305 | 3,205 | 3,255 | +55 | +1.7% | 663,900 |
| 2024/02/26 | 3,185 | 3,235 | 3,185 | 3,200 | +35 | +1.1% | 449,200 |
1～
50
件表示中 / 3451件
類似銘柄と比較する
現在ご覧いただいている「稲畑産」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 |
|---|---|---|---|---|---|---|---|---|
| 稲畑産 | 336,500円 | +8.8% | +4.7% | 3.57% | 8.85倍 | 0.95倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| 第一興商 | 183,400円 | +12.8% | +40.4% | 3.11% | 15.44倍 | 1.88倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| サンゲツ | 330,000円 | +8.5% | -0.9% | 4.24% | 13.27倍 | 1.93倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| エネクス | 151,400円 | +5.4% | -9.7% | 3.70% | 12.66倍 | 1.05倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| Ｔナカヤマ | 265,700円 | +6.2% | +1.0% | 1.84% | 11.89倍 | 1.09倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
市場注目の銘柄
チャート関連のコラム
