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 |
|---|---|---|---|---|---|---|---|
| 2022/02/25 | 2,482 | 2,515 | 2,448 | 2,468 | -14 | -0.6% | 965,900 |
| 2022/02/24 | 2,469 | 2,491 | 2,432 | 2,482 | -15 | -0.6% | 943,800 |
| 2022/02/22 | 2,480 | 2,525 | 2,457 | 2,497 | +7 | +0.3% | 970,800 |
| 2022/02/21 | 2,433 | 2,500 | 2,422 | 2,490 | +53 | +2.2% | 912,400 |
| 2022/02/18 | 2,363 | 2,450 | 2,363 | 2,437 | -13 | -0.5% | 793,100 |
| 2022/02/17 | 2,447 | 2,477 | 2,428 | 2,450 | +4 | +0.2% | 704,800 |
| 2022/02/16 | 2,423 | 2,453 | 2,421 | 2,446 | +12 | +0.5% | 710,700 |
| 2022/02/15 | 2,405 | 2,439 | 2,382 | 2,434 | +41 | +1.7% | 722,700 |
| 2022/02/14 | 2,267 | 2,405 | 2,265 | 2,393 | +126 | +5.6% | 970,900 |
| 2022/02/10 | 2,302 | 2,319 | 2,235 | 2,267 | -58 | -2.5% | 1,055,800 |
| 2022/02/09 | 2,244 | 2,354 | 2,240 | 2,325 | +90 | +4% | 1,236,700 |
| 2022/02/08 | 2,111 | 2,246 | 2,109 | 2,235 | +203 | +10% | 1,714,600 |
| 2022/02/07 | 1,765 | 2,053 | 1,744 | 2,032 | +266 | +15.1% | 1,847,400 |
| 2022/02/04 | 1,750 | 1,766 | 1,738 | 1,766 | +13 | +0.7% | 134,300 |
| 2022/02/03 | 1,740 | 1,761 | 1,737 | 1,753 | +13 | +0.7% | 117,600 |
| 2022/02/02 | 1,726 | 1,743 | 1,716 | 1,740 | +27 | +1.6% | 171,100 |
| 2022/02/01 | 1,725 | 1,730 | 1,710 | 1,713 | -11 | -0.6% | 180,600 |
| 2022/01/31 | 1,706 | 1,727 | 1,699 | 1,724 | +9 | +0.5% | 146,000 |
| 2022/01/28 | 1,707 | 1,715 | 1,690 | 1,715 | +56 | +3.4% | 180,600 |
| 2022/01/27 | 1,691 | 1,701 | 1,655 | 1,659 | -27 | -1.6% | 163,600 |
| 2022/01/26 | 1,697 | 1,704 | 1,686 | 1,686 | -7 | -0.4% | 77,900 |
| 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 |
851～
900
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 | 339,500円 | +3.8% | -2.4% | 3.77% | 9.29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 | 170,200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 | 321,000円 | +4.8% | +5.3% | 3.74% | 6.32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 | 303,500円 | +4.8% | +4.8% | 5.11% | 13.73倍 | 1.58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 | 111,800円 | +3.9% | +0.7% | 3.04% | 14.61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
