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 |
|---|---|---|---|---|---|---|---|
| 2018/12/19 | 1,515 | 1,515 | 1,475 | 1,477 | -30 | -2% | 67,600 |
| 2018/12/18 | 1,512 | 1,530 | 1,498 | 1,507 | -29 | -1.9% | 56,700 |
| 2018/12/17 | 1,558 | 1,559 | 1,528 | 1,536 | +7 | +0.5% | 117,300 |
| 2018/12/14 | 1,550 | 1,566 | 1,516 | 1,529 | -24 | -1.5% | 111,800 |
| 2018/12/13 | 1,538 | 1,557 | 1,535 | 1,553 | +28 | +1.8% | 105,200 |
| 2018/12/12 | 1,505 | 1,530 | 1,495 | 1,525 | +39 | +2.6% | 68,000 |
| 2018/12/11 | 1,510 | 1,510 | 1,476 | 1,486 | -24 | -1.6% | 81,900 |
| 2018/12/10 | 1,521 | 1,530 | 1,506 | 1,510 | -34 | -2.2% | 79,400 |
| 2018/12/07 | 1,559 | 1,571 | 1,539 | 1,544 | -23 | -1.5% | 86,400 |
| 2018/12/06 | 1,572 | 1,574 | 1,551 | 1,567 | -16 | -1% | 135,100 |
| 2018/12/05 | 1,577 | 1,598 | 1,573 | 1,583 | -22 | -1.4% | 128,500 |
| 2018/12/04 | 1,654 | 1,658 | 1,605 | 1,605 | -49 | -3% | 119,000 |
| 2018/12/03 | 1,652 | 1,664 | 1,640 | 1,654 | +26 | +1.6% | 84,600 |
| 2018/11/30 | 1,610 | 1,639 | 1,604 | 1,628 | +3 | +0.2% | 125,200 |
| 2018/11/29 | 1,610 | 1,631 | 1,606 | 1,625 | +32 | +2% | 108,800 |
| 2018/11/28 | 1,604 | 1,604 | 1,585 | 1,593 | -14 | -0.9% | 163,600 |
| 2018/11/27 | 1,590 | 1,609 | 1,589 | 1,607 | +35 | +2.2% | 83,500 |
| 2018/11/26 | 1,557 | 1,580 | 1,551 | 1,572 | +20 | +1.3% | 71,900 |
| 2018/11/22 | 1,545 | 1,561 | 1,534 | 1,552 | +7 | +0.5% | 89,700 |
| 2018/11/21 | 1,506 | 1,549 | 1,503 | 1,545 | +5 | +0.3% | 80,600 |
| 2018/11/20 | 1,525 | 1,543 | 1,520 | 1,540 | +14 | +0.9% | 76,200 |
| 2018/11/19 | 1,545 | 1,555 | 1,524 | 1,526 | -19 | -1.2% | 69,100 |
| 2018/11/16 | 1,558 | 1,571 | 1,542 | 1,545 | -11 | -0.7% | 64,800 |
| 2018/11/15 | 1,537 | 1,558 | 1,537 | 1,556 | -1 | -0.1% | 64,600 |
| 2018/11/14 | 1,567 | 1,585 | 1,552 | 1,557 | -20 | -1.3% | 97,300 |
| 2018/11/13 | 1,587 | 1,610 | 1,568 | 1,577 | -47 | -2.9% | 122,600 |
| 2018/11/12 | 1,618 | 1,632 | 1,603 | 1,624 | -2 | -0.1% | 60,000 |
| 2018/11/09 | 1,630 | 1,657 | 1,621 | 1,626 | ±0 | ±0% | 107,800 |
| 2018/11/08 | 1,628 | 1,639 | 1,622 | 1,626 | +26 | +1.6% | 85,100 |
| 2018/11/07 | 1,640 | 1,650 | 1,596 | 1,600 | -34 | -2.1% | 147,200 |
| 2018/11/06 | 1,615 | 1,663 | 1,598 | 1,634 | +41 | +2.6% | 214,500 |
| 2018/11/05 | 1,598 | 1,613 | 1,589 | 1,593 | +9 | +0.6% | 154,000 |
| 2018/11/02 | 1,564 | 1,585 | 1,548 | 1,584 | +45 | +2.9% | 141,400 |
| 2018/11/01 | 1,501 | 1,544 | 1,499 | 1,539 | +29 | +1.9% | 120,000 |
| 2018/10/31 | 1,494 | 1,513 | 1,490 | 1,510 | +14 | +0.9% | 134,500 |
| 2018/10/30 | 1,470 | 1,502 | 1,465 | 1,496 | +22 | +1.5% | 141,900 |
| 2018/10/29 | 1,472 | 1,500 | 1,472 | 1,474 | -1 | -0.1% | 121,000 |
| 2018/10/26 | 1,500 | 1,501 | 1,462 | 1,475 | -29 | -1.9% | 168,200 |
| 2018/10/25 | 1,526 | 1,529 | 1,502 | 1,504 | -70 | -4.4% | 150,900 |
| 2018/10/24 | 1,570 | 1,583 | 1,553 | 1,574 | +17 | +1.1% | 162,100 |
| 2018/10/23 | 1,607 | 1,612 | 1,557 | 1,557 | -61 | -3.8% | 135,800 |
| 2018/10/22 | 1,587 | 1,625 | 1,582 | 1,618 | +14 | +0.9% | 189,000 |
| 2018/10/19 | 1,607 | 1,613 | 1,590 | 1,604 | -20 | -1.2% | 189,000 |
| 2018/10/18 | 1,626 | 1,641 | 1,623 | 1,624 | -11 | -0.7% | 161,500 |
| 2018/10/17 | 1,634 | 1,642 | 1,611 | 1,635 | +15 | +0.9% | 113,700 |
| 2018/10/16 | 1,620 | 1,628 | 1,603 | 1,620 | -13 | -0.8% | 93,400 |
| 2018/10/15 | 1,650 | 1,651 | 1,623 | 1,633 | -40 | -2.4% | 116,800 |
| 2018/10/12 | 1,678 | 1,696 | 1,665 | 1,673 | -2 | -0.1% | 241,200 |
| 2018/10/11 | 1,671 | 1,705 | 1,666 | 1,675 | -46 | -2.7% | 231,000 |
| 2018/10/10 | 1,720 | 1,746 | 1,704 | 1,721 | ±0 | ±0% | 207,700 |
1551～
1600
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
