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 |
|---|---|---|---|---|---|---|---|
| 2015/05/27 | 1,300 | 1,312 | 1,297 | 1,305 | +18 | +1.4% | 129,500 |
| 2015/05/26 | 1,330 | 1,335 | 1,284 | 1,287 | -34 | -2.6% | 172,800 |
| 2015/05/25 | 1,300 | 1,324 | 1,300 | 1,321 | +21 | +1.6% | 114,400 |
| 2015/05/22 | 1,289 | 1,300 | 1,278 | 1,300 | +9 | +0.7% | 113,700 |
| 2015/05/21 | 1,278 | 1,299 | 1,278 | 1,291 | +23 | +1.8% | 121,600 |
| 2015/05/20 | 1,275 | 1,280 | 1,260 | 1,268 | +1 | +0.1% | 92,700 |
| 2015/05/19 | 1,255 | 1,273 | 1,255 | 1,267 | +14 | +1.1% | 129,200 |
| 2015/05/18 | 1,261 | 1,277 | 1,246 | 1,253 | -19 | -1.5% | 174,300 |
| 2015/05/15 | 1,279 | 1,294 | 1,270 | 1,272 | -1 | -0.1% | 59,000 |
| 2015/05/14 | 1,270 | 1,299 | 1,270 | 1,273 | +1 | +0.1% | 76,900 |
| 2015/05/13 | 1,270 | 1,288 | 1,270 | 1,272 | -10 | -0.8% | 57,100 |
| 2015/05/12 | 1,266 | 1,288 | 1,265 | 1,282 | +3 | +0.2% | 105,800 |
| 2015/05/11 | 1,279 | 1,296 | 1,257 | 1,279 | +29 | +2.3% | 137,800 |
| 2015/05/08 | 1,262 | 1,270 | 1,245 | 1,250 | -11 | -0.9% | 86,900 |
| 2015/05/07 | 1,251 | 1,283 | 1,251 | 1,261 | +4 | +0.3% | 104,100 |
| 2015/05/01 | 1,252 | 1,273 | 1,250 | 1,257 | -4 | -0.3% | 60,400 |
| 2015/04/30 | 1,278 | 1,279 | 1,258 | 1,261 | -20 | -1.6% | 144,400 |
| 2015/04/28 | 1,259 | 1,289 | 1,259 | 1,281 | +21 | +1.7% | 66,900 |
| 2015/04/27 | 1,274 | 1,280 | 1,257 | 1,260 | -22 | -1.7% | 61,200 |
| 2015/04/24 | 1,282 | 1,318 | 1,276 | 1,282 | +10 | +0.8% | 130,300 |
| 2015/04/23 | 1,269 | 1,279 | 1,253 | 1,272 | +7 | +0.6% | 92,900 |
| 2015/04/22 | 1,282 | 1,282 | 1,264 | 1,265 | -1 | -0.1% | 40,800 |
| 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 |
2501～
2550
件表示中 / 3764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 | 340,500円 | +3.8% | -2.4% | 3.76% | 9.32倍 | 0.87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 | 217,200円 | -5.6% | -6.6% | 3.04% | 9.82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 | 254,800円 | +8.2% | +5.1% | 2.47% | 20.87倍 | 2.74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 |
| サンゲツ | 304,500円 | +4.8% | +4.8% | 5.09% | 13.77倍 | 1.58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 |
| 第一興商 | 172,500円 | +6.3% | +2.2% | 3.88% | 11.58倍 | 1.53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 |
市場注目の銘柄
チャート関連のコラム
