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 |
|---|---|---|---|---|---|---|---|
| 2022/01/25 | 1,712 | 1,712 | 1,678 | 1,693 | -22 | -1.3% | 92,300 |
| 2022/01/24 | 1,688 | 1,716 | 1,688 | 1,715 | +31 | +1.8% | 94,400 |
| 2022/01/21 | 1,669 | 1,688 | 1,661 | 1,684 | +13 | +0.8% | 106,500 |
| 2022/01/20 | 1,666 | 1,689 | 1,663 | 1,671 | -1 | -0.1% | 136,600 |
| 2022/01/19 | 1,675 | 1,695 | 1,669 | 1,672 | -16 | -0.9% | 143,400 |
| 2022/01/18 | 1,706 | 1,712 | 1,684 | 1,688 | -2 | -0.1% | 96,100 |
| 2022/01/17 | 1,686 | 1,698 | 1,684 | 1,690 | +8 | +0.5% | 57,000 |
| 2022/01/14 | 1,700 | 1,700 | 1,671 | 1,682 | -23 | -1.3% | 141,000 |
| 2022/01/13 | 1,706 | 1,714 | 1,702 | 1,705 | +5 | +0.3% | 94,700 |
| 2022/01/12 | 1,693 | 1,708 | 1,687 | 1,700 | +24 | +1.4% | 117,300 |
| 2022/01/11 | 1,696 | 1,696 | 1,667 | 1,676 | -9 | -0.5% | 136,000 |
| 2022/01/07 | 1,691 | 1,700 | 1,681 | 1,685 | -6 | -0.4% | 88,100 |
| 2022/01/06 | 1,694 | 1,705 | 1,684 | 1,691 | -14 | -0.8% | 100,900 |
| 2022/01/05 | 1,697 | 1,705 | 1,693 | 1,705 | +10 | +0.6% | 159,400 |
| 2022/01/04 | 1,692 | 1,697 | 1,679 | 1,695 | +18 | +1.1% | 110,700 |
| 2021/12/30 | 1,688 | 1,688 | 1,677 | 1,677 | -12 | -0.7% | 62,200 |
| 2021/12/29 | 1,681 | 1,691 | 1,677 | 1,689 | +8 | +0.5% | 65,800 |
| 2021/12/28 | 1,666 | 1,681 | 1,660 | 1,681 | +26 | +1.6% | 91,100 |
| 2021/12/27 | 1,659 | 1,660 | 1,651 | 1,655 | -4 | -0.2% | 48,300 |
| 2021/12/24 | 1,668 | 1,670 | 1,652 | 1,659 | +4 | +0.2% | 62,300 |
| 2021/12/23 | 1,646 | 1,655 | 1,642 | 1,655 | +17 | +1% | 96,100 |
| 2021/12/22 | 1,630 | 1,638 | 1,623 | 1,638 | +11 | +0.7% | 124,000 |
| 2021/12/21 | 1,631 | 1,641 | 1,621 | 1,627 | +16 | +1% | 121,400 |
| 2021/12/20 | 1,630 | 1,636 | 1,609 | 1,611 | -34 | -2.1% | 204,200 |
| 2021/12/17 | 1,640 | 1,650 | 1,637 | 1,645 | +2 | +0.1% | 156,900 |
| 2021/12/16 | 1,648 | 1,649 | 1,636 | 1,643 | +10 | +0.6% | 131,600 |
| 2021/12/15 | 1,626 | 1,637 | 1,626 | 1,633 | +12 | +0.7% | 74,200 |
| 2021/12/14 | 1,625 | 1,634 | 1,620 | 1,621 | -4 | -0.2% | 131,000 |
| 2021/12/13 | 1,630 | 1,630 | 1,613 | 1,625 | +5 | +0.3% | 115,500 |
| 2021/12/10 | 1,629 | 1,632 | 1,619 | 1,620 | -5 | -0.3% | 176,700 |
| 2021/12/09 | 1,630 | 1,639 | 1,619 | 1,625 | -4 | -0.2% | 94,400 |
| 2021/12/08 | 1,638 | 1,638 | 1,624 | 1,629 | -2 | -0.1% | 152,900 |
| 2021/12/07 | 1,590 | 1,632 | 1,584 | 1,631 | +57 | +3.6% | 179,500 |
| 2021/12/06 | 1,584 | 1,595 | 1,572 | 1,574 | -2 | -0.1% | 143,000 |
| 2021/12/03 | 1,552 | 1,577 | 1,541 | 1,576 | +35 | +2.3% | 136,400 |
| 2021/12/02 | 1,530 | 1,550 | 1,522 | 1,541 | +1 | +0.1% | 211,200 |
| 2021/12/01 | 1,557 | 1,557 | 1,525 | 1,540 | +11 | +0.7% | 241,300 |
| 2021/11/30 | 1,569 | 1,577 | 1,529 | 1,529 | -22 | -1.4% | 324,900 |
| 2021/11/29 | 1,570 | 1,574 | 1,548 | 1,551 | -36 | -2.3% | 236,700 |
| 2021/11/26 | 1,604 | 1,604 | 1,580 | 1,587 | -14 | -0.9% | 176,900 |
| 2021/11/25 | 1,606 | 1,613 | 1,601 | 1,601 | +6 | +0.4% | 80,900 |
| 2021/11/24 | 1,612 | 1,621 | 1,595 | 1,595 | -12 | -0.7% | 158,800 |
| 2021/11/22 | 1,602 | 1,612 | 1,595 | 1,607 | +1 | +0.1% | 148,200 |
| 2021/11/19 | 1,612 | 1,620 | 1,604 | 1,606 | -10 | -0.6% | 168,800 |
| 2021/11/18 | 1,616 | 1,627 | 1,606 | 1,616 | -3 | -0.2% | 135,100 |
| 2021/11/17 | 1,629 | 1,629 | 1,611 | 1,619 | +7 | +0.4% | 103,300 |
| 2021/11/16 | 1,635 | 1,640 | 1,611 | 1,612 | -20 | -1.2% | 107,700 |
| 2021/11/15 | 1,636 | 1,636 | 1,620 | 1,632 | +7 | +0.4% | 142,000 |
| 2021/11/12 | 1,606 | 1,640 | 1,602 | 1,625 | +36 | +2.3% | 181,100 |
| 2021/11/11 | 1,598 | 1,605 | 1,583 | 1,589 | -13 | -0.8% | 301,600 |
801～
850
件表示中 / 3692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 | 307,000円 | +8.4% | +12.2% | 4.07% | 8.35倍 | 0.84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 |
| 加藤産業 | 498,500円 | +3.3% | -2.1% | 2.81% | 13.13倍 | 1.00倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| サンゲツ | 287,300円 | +3.2% | -16.2% | 5.22% | 15.35倍 | 1.56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 |
| 加賀電 | 257,200円 | +2.3% | +0.1% | 4.28% | 7.51倍 | 0.85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 |
| ＴＯＫＡＩ ＨＤ | 101,000円 | +5.4% | +3.0% | 3.37% | 14.66倍 | 1.48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
