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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 3,145 | 3,150 | 3,130 | 3,135 | -5 | -0.2% | 188,800 |
| 2025/02/17 | 3,150 | 3,170 | 3,140 | 3,140 | +5 | +0.2% | 400,200 |
| 2025/02/14 | 3,200 | 3,205 | 3,135 | 3,135 | -60 | -1.9% | 349,800 |
| 2025/02/13 | 3,160 | 3,195 | 3,150 | 3,195 | +35 | +1.1% | 184,600 |
| 2025/02/12 | 3,180 | 3,180 | 3,155 | 3,160 | ±0 | ±0% | 143,700 |
| 2025/02/10 | 3,160 | 3,180 | 3,155 | 3,160 | +10 | +0.3% | 136,200 |
| 2025/02/07 | 3,130 | 3,170 | 3,130 | 3,150 | -35 | -1.1% | 189,300 |
| 2025/02/06 | 3,180 | 3,215 | 3,140 | 3,185 | +40 | +1.3% | 229,900 |
| 2025/02/05 | 3,175 | 3,190 | 3,145 | 3,145 | +5 | +0.2% | 171,600 |
| 2025/02/04 | 3,165 | 3,180 | 3,140 | 3,140 | -20 | -0.6% | 140,100 |
| 2025/02/03 | 3,200 | 3,200 | 3,160 | 3,160 | -55 | -1.7% | 146,700 |
| 2025/01/31 | 3,220 | 3,225 | 3,205 | 3,215 | -5 | -0.2% | 106,500 |
| 2025/01/30 | 3,190 | 3,220 | 3,190 | 3,220 | +35 | +1.1% | 95,000 |
| 2025/01/29 | 3,200 | 3,220 | 3,185 | 3,185 | -5 | -0.2% | 130,200 |
| 2025/01/28 | 3,170 | 3,210 | 3,170 | 3,190 | +5 | +0.2% | 106,600 |
| 2025/01/27 | 3,195 | 3,200 | 3,180 | 3,185 | +15 | +0.5% | 69,000 |
| 2025/01/24 | 3,170 | 3,180 | 3,150 | 3,170 | +25 | +0.8% | 150,500 |
| 2025/01/23 | 3,155 | 3,160 | 3,140 | 3,145 | ±0 | ±0% | 97,000 |
| 2025/01/22 | 3,150 | 3,170 | 3,145 | 3,145 | -5 | -0.2% | 99,500 |
| 2025/01/21 | 3,160 | 3,165 | 3,130 | 3,150 | ±0 | ±0% | 90,400 |
| 2025/01/20 | 3,130 | 3,170 | 3,130 | 3,150 | +20 | +0.6% | 70,400 |
| 2025/01/17 | 3,130 | 3,135 | 3,110 | 3,130 | -10 | -0.3% | 89,500 |
| 2025/01/16 | 3,155 | 3,165 | 3,125 | 3,140 | -5 | -0.2% | 113,300 |
| 2025/01/15 | 3,170 | 3,185 | 3,135 | 3,145 | -20 | -0.6% | 129,400 |
| 2025/01/14 | 3,195 | 3,205 | 3,145 | 3,165 | -30 | -0.9% | 184,200 |
| 2025/01/10 | 3,205 | 3,220 | 3,195 | 3,195 | -10 | -0.3% | 97,900 |
| 2025/01/09 | 3,235 | 3,240 | 3,200 | 3,205 | -35 | -1.1% | 103,500 |
| 2025/01/08 | 3,260 | 3,260 | 3,225 | 3,240 | -20 | -0.6% | 104,400 |
| 2025/01/07 | 3,305 | 3,320 | 3,255 | 3,260 | -40 | -1.2% | 126,700 |
| 2025/01/06 | 3,355 | 3,365 | 3,300 | 3,300 | -30 | -0.9% | 109,700 |
| 2024/12/30 | 3,330 | 3,340 | 3,310 | 3,330 | +20 | +0.6% | 110,800 |
| 2024/12/27 | 3,295 | 3,315 | 3,285 | 3,310 | +20 | +0.6% | 94,900 |
| 2024/12/26 | 3,265 | 3,290 | 3,260 | 3,290 | +30 | +0.9% | 101,400 |
| 2024/12/25 | 3,265 | 3,265 | 3,240 | 3,260 | +10 | +0.3% | 85,100 |
| 2024/12/24 | 3,245 | 3,265 | 3,240 | 3,250 | +15 | +0.5% | 69,900 |
| 2024/12/23 | 3,200 | 3,240 | 3,190 | 3,235 | +40 | +1.3% | 104,200 |
| 2024/12/20 | 3,210 | 3,225 | 3,195 | 3,195 | -15 | -0.5% | 151,000 |
| 2024/12/19 | 3,150 | 3,210 | 3,140 | 3,210 | +20 | +0.6% | 363,400 |
| 2024/12/18 | 3,250 | 3,255 | 3,185 | 3,190 | -65 | -2% | 286,900 |
| 2024/12/17 | 3,290 | 3,305 | 3,255 | 3,255 | -35 | -1.1% | 87,600 |
| 2024/12/16 | 3,305 | 3,320 | 3,290 | 3,290 | -15 | -0.5% | 65,900 |
| 2024/12/13 | 3,270 | 3,305 | 3,260 | 3,305 | +5 | +0.2% | 141,600 |
| 2024/12/12 | 3,275 | 3,310 | 3,270 | 3,300 | +45 | +1.4% | 136,800 |
| 2024/12/11 | 3,255 | 3,265 | 3,245 | 3,255 | +5 | +0.2% | 87,700 |
| 2024/12/10 | 3,285 | 3,285 | 3,240 | 3,250 | -5 | -0.2% | 103,500 |
| 2024/12/09 | 3,300 | 3,300 | 3,255 | 3,255 | -25 | -0.8% | 80,300 |
| 2024/12/06 | 3,300 | 3,300 | 3,275 | 3,280 | -20 | -0.6% | 92,700 |
| 2024/12/05 | 3,305 | 3,320 | 3,290 | 3,300 | +15 | +0.5% | 88,800 |
| 2024/12/04 | 3,295 | 3,305 | 3,285 | 3,285 | -15 | -0.5% | 90,600 |
| 2024/12/03 | 3,260 | 3,320 | 3,255 | 3,300 | +50 | +1.5% | 143,200 |
51～
100
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
