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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 1,659 | 1,668 | 1,637 | 1,653 | +23 | +1.4% | 149,200 |
| 2018/07/25 | 1,616 | 1,644 | 1,616 | 1,630 | +15 | +0.9% | 121,100 |
| 2018/07/24 | 1,614 | 1,631 | 1,595 | 1,615 | +29 | +1.8% | 149,800 |
| 2018/07/23 | 1,613 | 1,620 | 1,580 | 1,586 | -42 | -2.6% | 125,800 |
| 2018/07/20 | 1,654 | 1,661 | 1,620 | 1,628 | -34 | -2% | 55,200 |
| 2018/07/19 | 1,658 | 1,672 | 1,641 | 1,662 | +9 | +0.5% | 68,000 |
| 2018/07/18 | 1,670 | 1,674 | 1,651 | 1,653 | -3 | -0.2% | 52,900 |
| 2018/07/17 | 1,625 | 1,669 | 1,625 | 1,656 | +33 | +2% | 103,300 |
| 2018/07/13 | 1,612 | 1,629 | 1,604 | 1,623 | +28 | +1.8% | 76,700 |
| 2018/07/12 | 1,591 | 1,607 | 1,578 | 1,595 | +16 | +1% | 82,800 |
| 2018/07/11 | 1,582 | 1,590 | 1,571 | 1,579 | -3 | -0.2% | 80,100 |
| 2018/07/10 | 1,564 | 1,596 | 1,564 | 1,582 | +28 | +1.8% | 74,100 |
| 2018/07/09 | 1,530 | 1,556 | 1,523 | 1,554 | +27 | +1.8% | 38,800 |
| 2018/07/06 | 1,509 | 1,535 | 1,509 | 1,527 | +4 | +0.3% | 63,000 |
| 2018/07/05 | 1,537 | 1,547 | 1,519 | 1,523 | -20 | -1.3% | 68,000 |
| 2018/07/04 | 1,509 | 1,552 | 1,509 | 1,543 | +30 | +2% | 102,800 |
| 2018/07/03 | 1,527 | 1,537 | 1,499 | 1,513 | -8 | -0.5% | 88,300 |
| 2018/07/02 | 1,537 | 1,564 | 1,517 | 1,521 | -17 | -1.1% | 84,200 |
| 2018/06/29 | 1,542 | 1,548 | 1,524 | 1,538 | -4 | -0.3% | 75,900 |
| 2018/06/28 | 1,564 | 1,571 | 1,536 | 1,542 | -23 | -1.5% | 80,800 |
| 2018/06/27 | 1,564 | 1,580 | 1,551 | 1,565 | +16 | +1% | 73,500 |
| 2018/06/26 | 1,523 | 1,550 | 1,512 | 1,549 | +17 | +1.1% | 76,800 |
| 2018/06/25 | 1,559 | 1,574 | 1,526 | 1,532 | -27 | -1.7% | 62,000 |
| 2018/06/22 | 1,550 | 1,567 | 1,533 | 1,559 | +9 | +0.6% | 131,500 |
| 2018/06/21 | 1,572 | 1,591 | 1,549 | 1,550 | -30 | -1.9% | 80,800 |
| 2018/06/20 | 1,590 | 1,590 | 1,557 | 1,580 | -14 | -0.9% | 65,700 |
| 2018/06/19 | 1,600 | 1,615 | 1,594 | 1,594 | -13 | -0.8% | 87,600 |
| 2018/06/18 | 1,613 | 1,613 | 1,590 | 1,607 | +5 | +0.3% | 51,500 |
| 2018/06/15 | 1,623 | 1,624 | 1,601 | 1,602 | -7 | -0.4% | 93,400 |
| 2018/06/14 | 1,637 | 1,637 | 1,607 | 1,609 | -39 | -2.4% | 100,800 |
| 2018/06/13 | 1,657 | 1,663 | 1,646 | 1,648 | -7 | -0.4% | 52,100 |
| 2018/06/12 | 1,668 | 1,681 | 1,655 | 1,655 | -12 | -0.7% | 67,900 |
| 2018/06/11 | 1,664 | 1,680 | 1,655 | 1,667 | +2 | +0.1% | 65,000 |
| 2018/06/08 | 1,656 | 1,673 | 1,648 | 1,665 | -8 | -0.5% | 176,700 |
| 2018/06/07 | 1,655 | 1,684 | 1,653 | 1,673 | +25 | +1.5% | 94,000 |
| 2018/06/06 | 1,650 | 1,656 | 1,632 | 1,648 | ±0 | ±0% | 100,000 |
| 2018/06/05 | 1,637 | 1,652 | 1,620 | 1,648 | +20 | +1.2% | 111,600 |
| 2018/06/04 | 1,607 | 1,632 | 1,606 | 1,628 | +42 | +2.6% | 104,000 |
| 2018/06/01 | 1,569 | 1,597 | 1,556 | 1,586 | +11 | +0.7% | 97,700 |
| 2018/05/31 | 1,575 | 1,589 | 1,562 | 1,575 | +7 | +0.4% | 102,600 |
| 2018/05/30 | 1,581 | 1,581 | 1,564 | 1,568 | -38 | -2.4% | 69,500 |
| 2018/05/29 | 1,616 | 1,625 | 1,600 | 1,606 | -4 | -0.2% | 51,800 |
| 2018/05/28 | 1,608 | 1,613 | 1,599 | 1,610 | -2 | -0.1% | 56,600 |
| 2018/05/25 | 1,623 | 1,627 | 1,608 | 1,612 | -16 | -1% | 69,200 |
| 2018/05/24 | 1,650 | 1,652 | 1,622 | 1,628 | -28 | -1.7% | 69,800 |
| 2018/05/23 | 1,663 | 1,689 | 1,654 | 1,656 | -7 | -0.4% | 85,200 |
| 2018/05/22 | 1,646 | 1,669 | 1,645 | 1,663 | +23 | +1.4% | 76,100 |
| 2018/05/21 | 1,638 | 1,645 | 1,623 | 1,640 | +4 | +0.2% | 70,200 |
| 2018/05/18 | 1,639 | 1,650 | 1,620 | 1,636 | ±0 | ±0% | 98,200 |
| 2018/05/17 | 1,626 | 1,640 | 1,623 | 1,636 | +7 | +0.4% | 77,300 |
1651～
1700
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
