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 |
|---|---|---|---|---|---|---|---|
| 2015/09/15 | 1,344 | 1,348 | 1,296 | 1,303 | -34 | -2.5% | 99,900 |
| 2015/09/14 | 1,332 | 1,348 | 1,320 | 1,337 | ±0 | ±0% | 125,500 |
| 2015/09/11 | 1,297 | 1,353 | 1,289 | 1,337 | +10 | +0.8% | 173,500 |
| 2015/09/10 | 1,296 | 1,345 | 1,296 | 1,327 | +1 | +0.1% | 138,500 |
| 2015/09/09 | 1,300 | 1,327 | 1,287 | 1,326 | +49 | +3.8% | 121,900 |
| 2015/09/08 | 1,304 | 1,309 | 1,276 | 1,277 | -37 | -2.8% | 119,200 |
| 2015/09/07 | 1,243 | 1,315 | 1,239 | 1,314 | +79 | +6.4% | 201,500 |
| 2015/09/04 | 1,280 | 1,280 | 1,221 | 1,235 | -35 | -2.8% | 158,300 |
| 2015/09/03 | 1,270 | 1,308 | 1,265 | 1,270 | +8 | +0.6% | 80,300 |
| 2015/09/02 | 1,240 | 1,298 | 1,231 | 1,262 | -13 | -1% | 156,700 |
| 2015/09/01 | 1,309 | 1,324 | 1,270 | 1,275 | -45 | -3.4% | 106,100 |
| 2015/08/31 | 1,291 | 1,329 | 1,283 | 1,320 | +18 | +1.4% | 184,300 |
| 2015/08/28 | 1,271 | 1,310 | 1,257 | 1,302 | +74 | +6% | 141,200 |
| 2015/08/27 | 1,231 | 1,261 | 1,221 | 1,228 | +14 | +1.2% | 134,700 |
| 2015/08/26 | 1,200 | 1,227 | 1,189 | 1,214 | +15 | +1.3% | 166,900 |
| 2015/08/25 | 1,200 | 1,250 | 1,187 | 1,199 | -56 | -4.5% | 193,100 |
| 2015/08/24 | 1,285 | 1,310 | 1,255 | 1,255 | -89 | -6.6% | 220,700 |
| 2015/08/21 | 1,361 | 1,387 | 1,344 | 1,344 | -58 | -4.1% | 143,400 |
| 2015/08/20 | 1,419 | 1,443 | 1,401 | 1,402 | -18 | -1.3% | 113,600 |
| 2015/08/19 | 1,444 | 1,467 | 1,412 | 1,420 | -33 | -2.3% | 221,900 |
| 2015/08/18 | 1,451 | 1,458 | 1,434 | 1,453 | -6 | -0.4% | 129,200 |
| 2015/08/17 | 1,436 | 1,460 | 1,436 | 1,459 | +27 | +1.9% | 126,900 |
| 2015/08/14 | 1,434 | 1,443 | 1,422 | 1,432 | +1 | +0.1% | 85,200 |
| 2015/08/13 | 1,378 | 1,442 | 1,378 | 1,431 | +50 | +3.6% | 156,700 |
| 2015/08/12 | 1,393 | 1,410 | 1,378 | 1,381 | -21 | -1.5% | 120,700 |
| 2015/08/11 | 1,430 | 1,446 | 1,384 | 1,402 | -25 | -1.8% | 136,000 |
| 2015/08/10 | 1,397 | 1,433 | 1,377 | 1,427 | +58 | +4.2% | 228,700 |
| 2015/08/07 | 1,335 | 1,372 | 1,325 | 1,369 | +19 | +1.4% | 122,400 |
| 2015/08/06 | 1,339 | 1,364 | 1,335 | 1,350 | +28 | +2.1% | 97,000 |
| 2015/08/05 | 1,321 | 1,339 | 1,312 | 1,322 | +1 | +0.1% | 66,200 |
| 2015/08/04 | 1,316 | 1,327 | 1,304 | 1,321 | +6 | +0.5% | 119,200 |
| 2015/08/03 | 1,319 | 1,319 | 1,299 | 1,315 | -10 | -0.8% | 55,500 |
| 2015/07/31 | 1,305 | 1,327 | 1,300 | 1,325 | +37 | +2.9% | 83,300 |
| 2015/07/30 | 1,300 | 1,310 | 1,282 | 1,288 | +1 | +0.1% | 101,500 |
| 2015/07/29 | 1,294 | 1,302 | 1,263 | 1,287 | +4 | +0.3% | 90,600 |
| 2015/07/28 | 1,297 | 1,300 | 1,267 | 1,283 | -25 | -1.9% | 78,700 |
| 2015/07/27 | 1,323 | 1,325 | 1,304 | 1,308 | -15 | -1.1% | 78,000 |
| 2015/07/24 | 1,337 | 1,338 | 1,317 | 1,323 | -4 | -0.3% | 63,800 |
| 2015/07/23 | 1,319 | 1,335 | 1,307 | 1,327 | +15 | +1.1% | 50,400 |
| 2015/07/22 | 1,320 | 1,328 | 1,312 | 1,312 | -20 | -1.5% | 123,200 |
| 2015/07/21 | 1,327 | 1,343 | 1,324 | 1,332 | +16 | +1.2% | 74,300 |
| 2015/07/17 | 1,317 | 1,326 | 1,310 | 1,316 | -5 | -0.4% | 40,400 |
| 2015/07/16 | 1,313 | 1,325 | 1,298 | 1,321 | +23 | +1.8% | 62,300 |
| 2015/07/15 | 1,309 | 1,314 | 1,291 | 1,298 | -3 | -0.2% | 71,100 |
| 2015/07/14 | 1,303 | 1,311 | 1,287 | 1,301 | +31 | +2.4% | 88,900 |
| 2015/07/13 | 1,255 | 1,288 | 1,255 | 1,270 | +24 | +1.9% | 82,100 |
| 2015/07/10 | 1,249 | 1,265 | 1,237 | 1,246 | -1 | -0.1% | 99,400 |
| 2015/07/09 | 1,207 | 1,251 | 1,194 | 1,247 | -8 | -0.6% | 141,000 |
| 2015/07/08 | 1,312 | 1,313 | 1,255 | 1,255 | -57 | -4.3% | 201,200 |
| 2015/07/07 | 1,333 | 1,345 | 1,311 | 1,312 | -1 | -0.1% | 125,100 |
2351～
2400
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
