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 |
|---|---|---|---|---|---|---|---|
| 2018/08/31 | 1,656 | 1,689 | 1,655 | 1,673 | -1 | -0.1% | 105,100 |
| 2018/08/30 | 1,679 | 1,693 | 1,667 | 1,674 | +11 | +0.7% | 87,400 |
| 2018/08/29 | 1,662 | 1,673 | 1,660 | 1,663 | +4 | +0.2% | 66,900 |
| 2018/08/28 | 1,652 | 1,678 | 1,652 | 1,659 | +16 | +1% | 83,700 |
| 2018/08/27 | 1,630 | 1,653 | 1,626 | 1,643 | +32 | +2% | 80,700 |
| 2018/08/24 | 1,631 | 1,631 | 1,602 | 1,611 | ±0 | ±0% | 46,600 |
| 2018/08/23 | 1,617 | 1,625 | 1,605 | 1,611 | +11 | +0.7% | 43,600 |
| 2018/08/22 | 1,566 | 1,601 | 1,564 | 1,600 | +29 | +1.8% | 55,800 |
| 2018/08/21 | 1,567 | 1,577 | 1,559 | 1,571 | +3 | +0.2% | 67,100 |
| 2018/08/20 | 1,572 | 1,575 | 1,551 | 1,568 | -14 | -0.9% | 57,100 |
| 2018/08/17 | 1,578 | 1,593 | 1,573 | 1,582 | -6 | -0.4% | 49,700 |
| 2018/08/16 | 1,597 | 1,597 | 1,569 | 1,588 | -35 | -2.2% | 76,600 |
| 2018/08/15 | 1,641 | 1,651 | 1,612 | 1,623 | -27 | -1.6% | 67,200 |
| 2018/08/14 | 1,630 | 1,650 | 1,624 | 1,650 | +26 | +1.6% | 52,700 |
| 2018/08/13 | 1,650 | 1,658 | 1,619 | 1,624 | -54 | -3.2% | 79,800 |
| 2018/08/10 | 1,687 | 1,694 | 1,662 | 1,678 | -8 | -0.5% | 150,000 |
| 2018/08/09 | 1,688 | 1,700 | 1,664 | 1,686 | -19 | -1.1% | 183,200 |
| 2018/08/08 | 1,651 | 1,712 | 1,649 | 1,705 | +62 | +3.8% | 232,900 |
| 2018/08/07 | 1,624 | 1,666 | 1,624 | 1,643 | -4 | -0.2% | 152,200 |
| 2018/08/06 | 1,678 | 1,688 | 1,647 | 1,647 | -10 | -0.6% | 130,500 |
| 2018/08/03 | 1,666 | 1,673 | 1,650 | 1,657 | +5 | +0.3% | 113,500 |
| 2018/08/02 | 1,666 | 1,682 | 1,649 | 1,652 | -7 | -0.4% | 111,600 |
| 2018/08/01 | 1,648 | 1,668 | 1,633 | 1,659 | +14 | +0.9% | 112,200 |
| 2018/07/31 | 1,623 | 1,653 | 1,611 | 1,645 | +5 | +0.3% | 112,200 |
| 2018/07/30 | 1,650 | 1,665 | 1,635 | 1,640 | -27 | -1.6% | 126,500 |
| 2018/07/27 | 1,665 | 1,684 | 1,660 | 1,667 | +14 | +0.8% | 107,100 |
| 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 |
1701～
1750
件表示中 / 3768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 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40倍 | 0.88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 |
| 三谷商 | 217,000円 | -5.6% | -6.6% | 3.04% | 9.81倍 | 1.09倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| アズワン | 255,300円 | +8.2% | +5.1% | 2.47% | 20.91倍 | 2.75倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 第一興商 | 176,500円 | +6.3% | +2.2% | 3.80% | 11.85倍 | 1.57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 |
| サンゲツ | 307,000円 | +4.8% | +4.8% | 5.05% | 13.88倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
