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 |
|---|---|---|---|---|---|---|---|
| 2015/12/02 | 1,331 | 1,334 | 1,319 | 1,321 | -18 | -1.3% | 74,100 |
| 2015/12/01 | 1,323 | 1,346 | 1,323 | 1,339 | +21 | +1.6% | 61,900 |
| 2015/11/30 | 1,334 | 1,335 | 1,313 | 1,318 | -22 | -1.6% | 69,500 |
| 2015/11/27 | 1,342 | 1,347 | 1,329 | 1,340 | -2 | -0.1% | 73,900 |
| 2015/11/26 | 1,334 | 1,345 | 1,323 | 1,342 | +17 | +1.3% | 57,400 |
| 2015/11/25 | 1,347 | 1,347 | 1,274 | 1,325 | -22 | -1.6% | 159,400 |
| 2015/11/24 | 1,338 | 1,353 | 1,336 | 1,347 | +6 | +0.4% | 67,700 |
| 2015/11/20 | 1,333 | 1,341 | 1,320 | 1,341 | -11 | -0.8% | 78,200 |
| 2015/11/19 | 1,350 | 1,367 | 1,346 | 1,352 | +7 | +0.5% | 68,700 |
| 2015/11/18 | 1,365 | 1,365 | 1,343 | 1,345 | -8 | -0.6% | 49,700 |
| 2015/11/17 | 1,365 | 1,370 | 1,349 | 1,353 | +4 | +0.3% | 94,600 |
| 2015/11/16 | 1,328 | 1,356 | 1,318 | 1,349 | -5 | -0.4% | 65,500 |
| 2015/11/13 | 1,340 | 1,356 | 1,329 | 1,354 | -2 | -0.1% | 56,800 |
| 2015/11/12 | 1,369 | 1,382 | 1,352 | 1,356 | -13 | -0.9% | 63,800 |
| 2015/11/11 | 1,348 | 1,385 | 1,327 | 1,369 | +19 | +1.4% | 147,000 |
| 2015/11/10 | 1,389 | 1,394 | 1,342 | 1,350 | -69 | -4.9% | 152,200 |
| 2015/11/09 | 1,403 | 1,434 | 1,402 | 1,419 | +7 | +0.5% | 110,300 |
| 2015/11/06 | 1,420 | 1,420 | 1,397 | 1,412 | +8 | +0.6% | 50,500 |
| 2015/11/05 | 1,402 | 1,420 | 1,388 | 1,404 | +13 | +0.9% | 58,600 |
| 2015/11/04 | 1,397 | 1,409 | 1,386 | 1,391 | +17 | +1.2% | 51,500 |
| 2015/11/02 | 1,393 | 1,399 | 1,373 | 1,374 | -36 | -2.6% | 57,000 |
| 2015/10/30 | 1,400 | 1,422 | 1,385 | 1,410 | +6 | +0.4% | 60,800 |
| 2015/10/29 | 1,408 | 1,415 | 1,391 | 1,404 | +3 | +0.2% | 53,400 |
| 2015/10/28 | 1,385 | 1,404 | 1,376 | 1,401 | +11 | +0.8% | 46,300 |
| 2015/10/27 | 1,412 | 1,412 | 1,388 | 1,390 | -22 | -1.6% | 46,000 |
| 2015/10/26 | 1,430 | 1,442 | 1,410 | 1,412 | -12 | -0.8% | 68,100 |
| 2015/10/23 | 1,420 | 1,447 | 1,405 | 1,424 | +38 | +2.7% | 172,200 |
| 2015/10/22 | 1,376 | 1,399 | 1,372 | 1,386 | +12 | +0.9% | 105,500 |
| 2015/10/21 | 1,326 | 1,376 | 1,318 | 1,374 | +48 | +3.6% | 104,800 |
| 2015/10/20 | 1,326 | 1,336 | 1,319 | 1,326 | -4 | -0.3% | 30,200 |
| 2015/10/19 | 1,330 | 1,336 | 1,310 | 1,330 | -7 | -0.5% | 59,500 |
| 2015/10/16 | 1,349 | 1,360 | 1,333 | 1,337 | ±0 | ±0% | 67,700 |
| 2015/10/15 | 1,314 | 1,342 | 1,309 | 1,337 | +15 | +1.1% | 114,200 |
| 2015/10/14 | 1,340 | 1,343 | 1,317 | 1,322 | -33 | -2.4% | 61,800 |
| 2015/10/13 | 1,351 | 1,377 | 1,342 | 1,355 | -6 | -0.4% | 73,700 |
| 2015/10/09 | 1,320 | 1,361 | 1,320 | 1,361 | +35 | +2.6% | 91,800 |
| 2015/10/08 | 1,340 | 1,358 | 1,322 | 1,326 | -7 | -0.5% | 142,200 |
| 2015/10/07 | 1,314 | 1,343 | 1,309 | 1,333 | +23 | +1.8% | 100,500 |
| 2015/10/06 | 1,309 | 1,322 | 1,287 | 1,310 | +26 | +2% | 77,900 |
| 2015/10/05 | 1,303 | 1,304 | 1,276 | 1,284 | -7 | -0.5% | 87,900 |
| 2015/10/02 | 1,281 | 1,297 | 1,270 | 1,291 | +25 | +2% | 107,600 |
| 2015/10/01 | 1,262 | 1,277 | 1,232 | 1,266 | +22 | +1.8% | 74,900 |
| 2015/09/30 | 1,229 | 1,256 | 1,212 | 1,244 | +33 | +2.7% | 113,700 |
| 2015/09/29 | 1,254 | 1,254 | 1,206 | 1,211 | -66 | -5.2% | 137,600 |
| 2015/09/28 | 1,252 | 1,285 | 1,241 | 1,277 | +8 | +0.6% | 92,000 |
| 2015/09/25 | 1,278 | 1,278 | 1,230 | 1,269 | -3 | -0.2% | 186,300 |
| 2015/09/24 | 1,285 | 1,299 | 1,272 | 1,272 | -33 | -2.5% | 113,300 |
| 2015/09/18 | 1,306 | 1,319 | 1,284 | 1,305 | -15 | -1.1% | 91,400 |
| 2015/09/17 | 1,314 | 1,321 | 1,305 | 1,320 | +24 | +1.9% | 55,200 |
| 2015/09/16 | 1,314 | 1,318 | 1,285 | 1,296 | -7 | -0.5% | 61,800 |
2301～
2350
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
