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 |
|---|---|---|---|---|---|---|---|
| 2023/10/12 | 3,080 | 3,105 | 3,065 | 3,100 | +20 | +0.6% | 66,600 |
| 2023/10/11 | 3,125 | 3,125 | 3,080 | 3,080 | -45 | -1.4% | 93,400 |
| 2023/10/10 | 3,120 | 3,130 | 3,100 | 3,125 | +70 | +2.3% | 115,200 |
| 2023/10/06 | 3,045 | 3,095 | 3,020 | 3,055 | +35 | +1.2% | 116,400 |
| 2023/10/05 | 2,978 | 3,020 | 2,962 | 3,020 | +73 | +2.5% | 133,700 |
| 2023/10/04 | 2,990 | 2,993 | 2,929 | 2,947 | -88 | -2.9% | 178,600 |
| 2023/10/03 | 3,135 | 3,135 | 3,035 | 3,035 | -105 | -3.3% | 131,300 |
| 2023/10/02 | 3,150 | 3,185 | 3,130 | 3,140 | +10 | +0.3% | 98,100 |
| 2023/09/29 | 3,190 | 3,195 | 3,120 | 3,130 | -50 | -1.6% | 129,100 |
| 2023/09/28 | 3,190 | 3,230 | 3,165 | 3,180 | -65 | -2% | 133,500 |
| 2023/09/27 | 3,220 | 3,255 | 3,185 | 3,245 | +25 | +0.8% | 200,000 |
| 2023/09/26 | 3,230 | 3,240 | 3,200 | 3,220 | -10 | -0.3% | 140,300 |
| 2023/09/25 | 3,255 | 3,255 | 3,215 | 3,230 | ±0 | ±0% | 109,400 |
| 2023/09/22 | 3,225 | 3,245 | 3,215 | 3,230 | -15 | -0.5% | 110,500 |
| 2023/09/21 | 3,250 | 3,270 | 3,245 | 3,245 | -10 | -0.3% | 84,700 |
| 2023/09/20 | 3,290 | 3,290 | 3,245 | 3,255 | -25 | -0.8% | 141,800 |
| 2023/09/19 | 3,295 | 3,295 | 3,265 | 3,280 | +15 | +0.5% | 128,700 |
| 2023/09/15 | 3,255 | 3,290 | 3,240 | 3,265 | +20 | +0.6% | 200,300 |
| 2023/09/14 | 3,220 | 3,250 | 3,220 | 3,245 | +30 | +0.9% | 88,200 |
| 2023/09/13 | 3,225 | 3,230 | 3,195 | 3,215 | -10 | -0.3% | 121,500 |
| 2023/09/12 | 3,265 | 3,270 | 3,215 | 3,225 | -10 | -0.3% | 120,700 |
| 2023/09/11 | 3,300 | 3,300 | 3,220 | 3,235 | -35 | -1.1% | 145,900 |
| 2023/09/08 | 3,295 | 3,305 | 3,270 | 3,270 | -55 | -1.7% | 160,200 |
| 2023/09/07 | 3,300 | 3,350 | 3,285 | 3,325 | +35 | +1.1% | 269,100 |
| 2023/09/06 | 3,270 | 3,295 | 3,250 | 3,290 | +10 | +0.3% | 124,500 |
| 2023/09/05 | 3,290 | 3,290 | 3,250 | 3,280 | -5 | -0.2% | 98,400 |
| 2023/09/04 | 3,210 | 3,285 | 3,210 | 3,285 | +75 | +2.3% | 164,500 |
| 2023/09/01 | 3,165 | 3,210 | 3,165 | 3,210 | +40 | +1.3% | 137,000 |
| 2023/08/31 | 3,165 | 3,190 | 3,155 | 3,170 | +5 | +0.2% | 107,000 |
| 2023/08/30 | 3,205 | 3,205 | 3,155 | 3,165 | -30 | -0.9% | 422,700 |
| 2023/08/29 | 3,205 | 3,210 | 3,180 | 3,195 | +10 | +0.3% | 96,800 |
| 2023/08/28 | 3,160 | 3,190 | 3,150 | 3,185 | +50 | +1.6% | 108,100 |
| 2023/08/25 | 3,140 | 3,140 | 3,120 | 3,135 | -15 | -0.5% | 83,600 |
| 2023/08/24 | 3,130 | 3,160 | 3,130 | 3,150 | +5 | +0.2% | 109,000 |
| 2023/08/23 | 3,120 | 3,145 | 3,105 | 3,145 | +15 | +0.5% | 78,500 |
| 2023/08/22 | 3,135 | 3,135 | 3,105 | 3,130 | +20 | +0.6% | 54,200 |
| 2023/08/21 | 3,140 | 3,145 | 3,110 | 3,110 | -15 | -0.5% | 94,600 |
| 2023/08/18 | 3,115 | 3,145 | 3,105 | 3,125 | -25 | -0.8% | 300,800 |
| 2023/08/17 | 3,190 | 3,195 | 3,140 | 3,150 | -50 | -1.6% | 219,900 |
| 2023/08/16 | 3,220 | 3,235 | 3,195 | 3,200 | -50 | -1.5% | 81,000 |
| 2023/08/15 | 3,265 | 3,285 | 3,245 | 3,250 | +10 | +0.3% | 51,500 |
| 2023/08/14 | 3,320 | 3,340 | 3,235 | 3,240 | -70 | -2.1% | 117,000 |
| 2023/08/10 | 3,280 | 3,320 | 3,225 | 3,310 | +30 | +0.9% | 114,900 |
| 2023/08/09 | 3,315 | 3,320 | 3,265 | 3,280 | -5 | -0.2% | 107,900 |
| 2023/08/08 | 3,235 | 3,325 | 3,215 | 3,285 | +60 | +1.9% | 180,900 |
| 2023/08/07 | 3,200 | 3,235 | 3,190 | 3,225 | +10 | +0.3% | 73,600 |
| 2023/08/04 | 3,180 | 3,215 | 3,170 | 3,215 | +20 | +0.6% | 70,400 |
| 2023/08/03 | 3,250 | 3,250 | 3,195 | 3,195 | -70 | -2.1% | 125,700 |
| 2023/08/02 | 3,295 | 3,320 | 3,265 | 3,265 | -50 | -1.5% | 101,800 |
| 2023/08/01 | 3,335 | 3,360 | 3,305 | 3,315 | +5 | +0.2% | 92,100 |
451～
500
件表示中 / 3763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 | 339,000円 | +3.8% | -2.4% | 3.78% | 9.28倍 | 0.87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 | 170,100円 | +6.3% | +2.2% | 3.94% | 11.42倍 | 1.51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 |
| 加賀電 | 320,000円 | +4.8% | +5.3% | 3.75% | 6.30倍 | 0.92倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
| サンゲツ | 301,500円 | +4.8% | +4.8% | 5.14% | 13.64倍 | 1.57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 |
| ＴＯＫＡＩ ＨＤ | 111,500円 | +3.9% | +0.7% | 3.05% | 14.57倍 | 1.56倍 |
|
東海地盤。ＬＰガスのザ・トーカイとＣＡＴＶ等のビック東海が１１年経営統合。宅配水等も展開 |
市場注目の銘柄
チャート関連のコラム
