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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 1,643 | 1,645 | 1,601 | 1,602 | -35 | -2.1% | 298,600 |
| 2021/11/09 | 1,685 | 1,685 | 1,637 | 1,637 | -37 | -2.2% | 303,000 |
| 2021/11/08 | 1,695 | 1,696 | 1,667 | 1,674 | -1 | -0.1% | 191,300 |
| 2021/11/05 | 1,711 | 1,713 | 1,672 | 1,675 | -39 | -2.3% | 193,000 |
| 2021/11/04 | 1,700 | 1,717 | 1,687 | 1,714 | +26 | +1.5% | 284,000 |
| 2021/11/02 | 1,715 | 1,716 | 1,686 | 1,688 | -36 | -2.1% | 160,500 |
| 2021/11/01 | 1,708 | 1,726 | 1,696 | 1,724 | +39 | +2.3% | 195,900 |
| 2021/10/29 | 1,690 | 1,705 | 1,675 | 1,685 | -5 | -0.3% | 203,200 |
| 2021/10/28 | 1,695 | 1,698 | 1,665 | 1,690 | -9 | -0.5% | 525,800 |
| 2021/10/27 | 1,688 | 1,702 | 1,687 | 1,699 | +12 | +0.7% | 138,300 |
| 2021/10/26 | 1,701 | 1,701 | 1,679 | 1,687 | -10 | -0.6% | 166,900 |
| 2021/10/25 | 1,702 | 1,723 | 1,695 | 1,697 | -5 | -0.3% | 176,700 |
| 2021/10/22 | 1,672 | 1,713 | 1,663 | 1,702 | +13 | +0.8% | 172,400 |
| 2021/10/21 | 1,706 | 1,717 | 1,687 | 1,689 | -21 | -1.2% | 97,500 |
| 2021/10/20 | 1,724 | 1,728 | 1,706 | 1,710 | -10 | -0.6% | 109,600 |
| 2021/10/19 | 1,710 | 1,726 | 1,709 | 1,720 | +15 | +0.9% | 113,500 |
| 2021/10/18 | 1,703 | 1,708 | 1,691 | 1,705 | +10 | +0.6% | 127,500 |
| 2021/10/15 | 1,680 | 1,696 | 1,675 | 1,695 | +42 | +2.5% | 217,200 |
| 2021/10/14 | 1,660 | 1,660 | 1,641 | 1,653 | -8 | -0.5% | 180,800 |
| 2021/10/13 | 1,681 | 1,684 | 1,660 | 1,661 | -35 | -2.1% | 195,000 |
| 2021/10/12 | 1,688 | 1,699 | 1,682 | 1,696 | -10 | -0.6% | 174,800 |
| 2021/10/11 | 1,683 | 1,706 | 1,681 | 1,706 | +27 | +1.6% | 114,300 |
| 2021/10/08 | 1,670 | 1,692 | 1,666 | 1,679 | +28 | +1.7% | 150,300 |
| 2021/10/07 | 1,665 | 1,667 | 1,647 | 1,651 | +4 | +0.2% | 108,500 |
| 2021/10/06 | 1,629 | 1,666 | 1,622 | 1,647 | +14 | +0.9% | 235,900 |
| 2021/10/05 | 1,650 | 1,653 | 1,625 | 1,633 | -28 | -1.7% | 270,300 |
| 2021/10/04 | 1,699 | 1,703 | 1,657 | 1,661 | -31 | -1.8% | 168,300 |
| 2021/10/01 | 1,720 | 1,720 | 1,682 | 1,692 | -40 | -2.3% | 181,800 |
| 2021/09/30 | 1,745 | 1,747 | 1,729 | 1,732 | -6 | -0.3% | 131,700 |
| 2021/09/29 | 1,748 | 1,754 | 1,723 | 1,738 | -65 | -3.6% | 223,200 |
| 2021/09/28 | 1,804 | 1,805 | 1,781 | 1,803 | +7 | +0.4% | 273,000 |
| 2021/09/27 | 1,811 | 1,828 | 1,795 | 1,796 | -2 | -0.1% | 239,400 |
| 2021/09/24 | 1,794 | 1,799 | 1,778 | 1,798 | +52 | +3% | 264,800 |
| 2021/09/22 | 1,755 | 1,762 | 1,737 | 1,746 | -9 | -0.5% | 223,800 |
| 2021/09/21 | 1,758 | 1,771 | 1,752 | 1,755 | -39 | -2.2% | 257,400 |
| 2021/09/17 | 1,815 | 1,816 | 1,787 | 1,794 | -28 | -1.5% | 272,800 |
| 2021/09/16 | 1,817 | 1,827 | 1,805 | 1,822 | -3 | -0.2% | 189,200 |
| 2021/09/15 | 1,841 | 1,851 | 1,814 | 1,825 | -51 | -2.7% | 184,400 |
| 2021/09/14 | 1,836 | 1,876 | 1,833 | 1,876 | +40 | +2.2% | 153,700 |
| 2021/09/13 | 1,827 | 1,836 | 1,817 | 1,836 | +10 | +0.5% | 138,000 |
| 2021/09/10 | 1,800 | 1,830 | 1,799 | 1,826 | +33 | +1.8% | 188,000 |
| 2021/09/09 | 1,779 | 1,805 | 1,777 | 1,793 | +9 | +0.5% | 128,700 |
| 2021/09/08 | 1,783 | 1,787 | 1,772 | 1,784 | +4 | +0.2% | 115,000 |
| 2021/09/07 | 1,764 | 1,792 | 1,763 | 1,780 | +30 | +1.7% | 219,700 |
| 2021/09/06 | 1,733 | 1,750 | 1,729 | 1,750 | +40 | +2.3% | 155,600 |
| 2021/09/03 | 1,700 | 1,715 | 1,695 | 1,710 | +18 | +1.1% | 174,600 |
| 2021/09/02 | 1,689 | 1,695 | 1,680 | 1,692 | +3 | +0.2% | 135,700 |
| 2021/09/01 | 1,685 | 1,700 | 1,677 | 1,689 | +6 | +0.4% | 182,400 |
| 2021/08/31 | 1,656 | 1,692 | 1,651 | 1,683 | +22 | +1.3% | 221,600 |
| 2021/08/30 | 1,640 | 1,663 | 1,639 | 1,661 | +33 | +2% | 170,800 |
851～
900
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
