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 |
|---|---|---|---|---|---|---|---|
| 2015/04/21 | 1,244 | 1,270 | 1,243 | 1,266 | +43 | +3.5% | 116,400 |
| 2015/04/20 | 1,230 | 1,241 | 1,223 | 1,223 | -33 | -2.6% | 67,000 |
| 2015/04/17 | 1,259 | 1,264 | 1,246 | 1,256 | -4 | -0.3% | 48,100 |
| 2015/04/16 | 1,249 | 1,261 | 1,233 | 1,260 | +17 | +1.4% | 83,400 |
| 2015/04/15 | 1,241 | 1,249 | 1,231 | 1,243 | -7 | -0.6% | 71,300 |
| 2015/04/14 | 1,238 | 1,255 | 1,233 | 1,250 | +11 | +0.9% | 94,300 |
| 2015/04/13 | 1,242 | 1,243 | 1,223 | 1,239 | -2 | -0.2% | 71,800 |
| 2015/04/10 | 1,241 | 1,247 | 1,228 | 1,241 | +5 | +0.4% | 87,000 |
| 2015/04/09 | 1,241 | 1,241 | 1,219 | 1,236 | +10 | +0.8% | 131,500 |
| 2015/04/08 | 1,212 | 1,232 | 1,211 | 1,226 | +20 | +1.7% | 74,100 |
| 2015/04/07 | 1,206 | 1,211 | 1,197 | 1,206 | +12 | +1% | 93,400 |
| 2015/04/06 | 1,198 | 1,202 | 1,183 | 1,194 | -10 | -0.8% | 87,800 |
| 2015/04/03 | 1,203 | 1,204 | 1,186 | 1,204 | +3 | +0.2% | 64,900 |
| 2015/04/02 | 1,170 | 1,207 | 1,170 | 1,201 | +21 | +1.8% | 108,400 |
| 2015/04/01 | 1,189 | 1,213 | 1,175 | 1,180 | -18 | -1.5% | 112,900 |
| 2015/03/31 | 1,215 | 1,228 | 1,198 | 1,198 | -3 | -0.2% | 81,100 |
| 2015/03/30 | 1,200 | 1,205 | 1,177 | 1,201 | -9 | -0.7% | 141,200 |
| 2015/03/27 | 1,255 | 1,255 | 1,204 | 1,210 | -55 | -4.3% | 89,900 |
| 2015/03/26 | 1,283 | 1,283 | 1,244 | 1,265 | -1 | -0.1% | 117,000 |
| 2015/03/25 | 1,274 | 1,286 | 1,255 | 1,266 | -5 | -0.4% | 88,100 |
| 2015/03/24 | 1,255 | 1,278 | 1,255 | 1,271 | -1 | -0.1% | 110,800 |
| 2015/03/23 | 1,244 | 1,278 | 1,239 | 1,272 | +28 | +2.3% | 175,300 |
| 2015/03/20 | 1,214 | 1,247 | 1,212 | 1,244 | +44 | +3.7% | 139,700 |
| 2015/03/19 | 1,200 | 1,214 | 1,190 | 1,200 | -2 | -0.2% | 112,600 |
| 2015/03/18 | 1,196 | 1,206 | 1,182 | 1,202 | +8 | +0.7% | 68,300 |
| 2015/03/17 | 1,189 | 1,198 | 1,186 | 1,194 | +16 | +1.4% | 77,600 |
| 2015/03/16 | 1,166 | 1,182 | 1,163 | 1,178 | +8 | +0.7% | 51,500 |
| 2015/03/13 | 1,180 | 1,190 | 1,166 | 1,170 | +5 | +0.4% | 151,500 |
| 2015/03/12 | 1,157 | 1,168 | 1,150 | 1,165 | +15 | +1.3% | 51,500 |
| 2015/03/11 | 1,139 | 1,158 | 1,139 | 1,150 | +6 | +0.5% | 50,100 |
| 2015/03/10 | 1,153 | 1,158 | 1,141 | 1,144 | -2 | -0.2% | 25,400 |
| 2015/03/09 | 1,150 | 1,150 | 1,143 | 1,146 | -4 | -0.3% | 18,400 |
| 2015/03/06 | 1,140 | 1,158 | 1,140 | 1,150 | +11 | +1% | 38,700 |
| 2015/03/05 | 1,151 | 1,161 | 1,136 | 1,139 | -11 | -1% | 46,100 |
| 2015/03/04 | 1,168 | 1,168 | 1,147 | 1,150 | -9 | -0.8% | 26,800 |
| 2015/03/03 | 1,152 | 1,162 | 1,144 | 1,159 | +7 | +0.6% | 45,800 |
| 2015/03/02 | 1,151 | 1,165 | 1,151 | 1,152 | -8 | -0.7% | 35,100 |
| 2015/02/27 | 1,170 | 1,171 | 1,151 | 1,160 | -10 | -0.9% | 55,900 |
| 2015/02/26 | 1,160 | 1,176 | 1,152 | 1,170 | +10 | +0.9% | 99,500 |
| 2015/02/25 | 1,150 | 1,160 | 1,149 | 1,160 | +18 | +1.6% | 50,600 |
| 2015/02/24 | 1,138 | 1,147 | 1,136 | 1,142 | +9 | +0.8% | 58,700 |
| 2015/02/23 | 1,150 | 1,158 | 1,127 | 1,133 | -20 | -1.7% | 58,300 |
| 2015/02/20 | 1,145 | 1,155 | 1,142 | 1,153 | +11 | +1% | 64,900 |
| 2015/02/19 | 1,140 | 1,147 | 1,131 | 1,142 | +5 | +0.4% | 68,300 |
| 2015/02/18 | 1,130 | 1,140 | 1,125 | 1,137 | +12 | +1.1% | 89,600 |
| 2015/02/17 | 1,107 | 1,132 | 1,106 | 1,125 | +18 | +1.6% | 91,300 |
| 2015/02/16 | 1,085 | 1,114 | 1,084 | 1,107 | +37 | +3.5% | 99,900 |
| 2015/02/13 | 1,093 | 1,093 | 1,068 | 1,070 | -12 | -1.1% | 80,000 |
| 2015/02/12 | 1,090 | 1,099 | 1,082 | 1,082 | +7 | +0.7% | 92,800 |
| 2015/02/10 | 1,077 | 1,081 | 1,064 | 1,075 | -9 | -0.8% | 51,200 |
2451～
2500
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
