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 |
|---|---|---|---|---|---|---|---|
| 2024/08/06 | 3,040 | 3,120 | 2,985 | 3,045 | +159 | +5.5% | 274,300 |
| 2024/08/05 | 3,050 | 3,100 | 2,833 | 2,886 | -319 | -10% | 547,900 |
| 2024/08/02 | 3,270 | 3,280 | 3,190 | 3,205 | -165 | -4.9% | 275,400 |
| 2024/08/01 | 3,350 | 3,385 | 3,320 | 3,370 | -5 | -0.1% | 172,600 |
| 2024/07/31 | 3,320 | 3,385 | 3,315 | 3,375 | +50 | +1.5% | 158,500 |
| 2024/07/30 | 3,330 | 3,345 | 3,305 | 3,325 | -25 | -0.7% | 102,300 |
| 2024/07/29 | 3,350 | 3,370 | 3,325 | 3,350 | +35 | +1.1% | 84,400 |
| 2024/07/26 | 3,325 | 3,340 | 3,290 | 3,315 | -15 | -0.5% | 117,900 |
| 2024/07/25 | 3,355 | 3,355 | 3,300 | 3,330 | -50 | -1.5% | 183,200 |
| 2024/07/24 | 3,430 | 3,435 | 3,380 | 3,380 | -65 | -1.9% | 117,300 |
| 2024/07/23 | 3,420 | 3,445 | 3,415 | 3,445 | +50 | +1.5% | 132,800 |
| 2024/07/22 | 3,450 | 3,460 | 3,385 | 3,395 | -55 | -1.6% | 202,300 |
| 2024/07/19 | 3,535 | 3,540 | 3,440 | 3,450 | -80 | -2.3% | 189,300 |
| 2024/07/18 | 3,540 | 3,595 | 3,530 | 3,530 | -30 | -0.8% | 140,300 |
| 2024/07/17 | 3,590 | 3,590 | 3,545 | 3,560 | -5 | -0.1% | 130,600 |
| 2024/07/16 | 3,560 | 3,595 | 3,545 | 3,565 | +15 | +0.4% | 156,100 |
| 2024/07/12 | 3,540 | 3,600 | 3,535 | 3,550 | -5 | -0.1% | 151,900 |
| 2024/07/11 | 3,545 | 3,565 | 3,535 | 3,555 | +30 | +0.9% | 138,500 |
| 2024/07/10 | 3,555 | 3,570 | 3,510 | 3,525 | -25 | -0.7% | 181,100 |
| 2024/07/09 | 3,560 | 3,580 | 3,525 | 3,550 | -15 | -0.4% | 134,200 |
| 2024/07/08 | 3,625 | 3,625 | 3,535 | 3,565 | -70 | -1.9% | 194,600 |
| 2024/07/05 | 3,695 | 3,695 | 3,620 | 3,635 | -75 | -2% | 166,300 |
| 2024/07/04 | 3,675 | 3,710 | 3,660 | 3,710 | +70 | +1.9% | 160,100 |
| 2024/07/03 | 3,585 | 3,645 | 3,580 | 3,640 | +55 | +1.5% | 205,400 |
| 2024/07/02 | 3,535 | 3,620 | 3,525 | 3,585 | +50 | +1.4% | 239,600 |
| 2024/07/01 | 3,540 | 3,560 | 3,520 | 3,535 | +5 | +0.1% | 121,200 |
| 2024/06/28 | 3,510 | 3,530 | 3,490 | 3,530 | +35 | +1% | 141,300 |
| 2024/06/27 | 3,510 | 3,515 | 3,480 | 3,495 | -15 | -0.4% | 86,600 |
| 2024/06/26 | 3,500 | 3,545 | 3,490 | 3,510 | -10 | -0.3% | 165,400 |
| 2024/06/25 | 3,470 | 3,530 | 3,450 | 3,520 | +95 | +2.8% | 227,400 |
| 2024/06/24 | 3,475 | 3,475 | 3,390 | 3,425 | -25 | -0.7% | 135,400 |
| 2024/06/21 | 3,525 | 3,550 | 3,445 | 3,450 | -75 | -2.1% | 352,200 |
| 2024/06/20 | 3,420 | 3,525 | 3,420 | 3,525 | +105 | +3.1% | 269,500 |
| 2024/06/19 | 3,390 | 3,425 | 3,375 | 3,420 | +45 | +1.3% | 111,900 |
| 2024/06/18 | 3,385 | 3,390 | 3,340 | 3,375 | -5 | -0.1% | 174,000 |
| 2024/06/17 | 3,465 | 3,470 | 3,375 | 3,380 | -85 | -2.5% | 176,000 |
| 2024/06/14 | 3,400 | 3,465 | 3,395 | 3,465 | +85 | +2.5% | 272,100 |
| 2024/06/13 | 3,430 | 3,430 | 3,380 | 3,380 | -40 | -1.2% | 111,000 |
| 2024/06/12 | 3,390 | 3,430 | 3,380 | 3,420 | +30 | +0.9% | 120,900 |
| 2024/06/11 | 3,360 | 3,435 | 3,360 | 3,390 | +35 | +1% | 203,300 |
| 2024/06/10 | 3,350 | 3,360 | 3,330 | 3,355 | +10 | +0.3% | 87,900 |
| 2024/06/07 | 3,345 | 3,355 | 3,335 | 3,345 | +10 | +0.3% | 101,800 |
| 2024/06/06 | 3,360 | 3,390 | 3,325 | 3,335 | -20 | -0.6% | 110,000 |
| 2024/06/05 | 3,395 | 3,395 | 3,340 | 3,355 | -55 | -1.6% | 119,400 |
| 2024/06/04 | 3,430 | 3,470 | 3,385 | 3,410 | -20 | -0.6% | 207,200 |
| 2024/06/03 | 3,360 | 3,455 | 3,355 | 3,430 | +85 | +2.5% | 332,400 |
| 2024/05/31 | 3,330 | 3,355 | 3,310 | 3,345 | +35 | +1.1% | 276,600 |
| 2024/05/30 | 3,290 | 3,310 | 3,265 | 3,310 | +5 | +0.2% | 110,700 |
| 2024/05/29 | 3,350 | 3,360 | 3,290 | 3,305 | -40 | -1.2% | 115,200 |
| 2024/05/28 | 3,365 | 3,375 | 3,330 | 3,345 | -20 | -0.6% | 114,200 |
251～
300
件表示中 / 3763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 | 339,000円 | +3.8% | -2.4% | 3.78% | 9.28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 |
| 第一興商 | 170,100円 | +6.3% | +2.2% | 3.94% | 11.42倍 | 1.51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 |
| 加賀電 | 320,000円 | +4.8% | +5.3% | 3.75% | 6.30倍 | 0.92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 |
| サンゲツ | 301,500円 | +4.8% | +4.8% | 5.14% | 13.64倍 | 1.57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 |
| ＴＯＫＡＩ ＨＤ | 111,500円 | +3.9% | +0.7% | 3.05% | 14.57倍 | 1.56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
