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 |
|---|---|---|---|---|---|---|---|
| 2010/07/02 | 400 | 401 | 394 | 398 | -3 | -0.7% | 155,900 |
| 2010/07/01 | 399 | 402 | 396 | 401 | -2 | -0.5% | 121,600 |
| 2010/06/30 | 400 | 408 | 394 | 403 | -7 | -1.7% | 143,600 |
| 2010/06/29 | 416 | 423 | 408 | 410 | -10 | -2.4% | 217,400 |
| 2010/06/28 | 421 | 423 | 411 | 420 | -2 | -0.5% | 123,800 |
| 2010/06/25 | 425 | 426 | 418 | 422 | -15 | -3.4% | 284,500 |
| 2010/06/24 | 445 | 449 | 433 | 437 | -12 | -2.7% | 250,600 |
| 2010/06/23 | 454 | 456 | 442 | 449 | -15 | -3.2% | 162,000 |
| 2010/06/22 | 464 | 469 | 458 | 464 | -1 | -0.2% | 144,200 |
| 2010/06/21 | 451 | 472 | 451 | 465 | +14 | +3.1% | 122,000 |
| 2010/06/18 | 453 | 457 | 447 | 451 | -6 | -1.3% | 241,500 |
| 2010/06/17 | 433 | 461 | 433 | 457 | +25 | +5.8% | 347,200 |
| 2010/06/16 | 437 | 438 | 431 | 432 | +2 | +0.5% | 116,000 |
| 2010/06/15 | 429 | 434 | 426 | 430 | -4 | -0.9% | 166,900 |
| 2010/06/14 | 425 | 438 | 425 | 434 | +9 | +2.1% | 200,300 |
| 2010/06/11 | 442 | 446 | 422 | 425 | -9 | -2.1% | 382,500 |
| 2010/06/10 | 444 | 446 | 428 | 434 | -13 | -2.9% | 292,700 |
| 2010/06/09 | 456 | 460 | 440 | 447 | -4 | -0.9% | 164,400 |
| 2010/06/08 | 438 | 456 | 437 | 451 | +5 | +1.1% | 216,800 |
| 2010/06/07 | 456 | 459 | 446 | 446 | -18 | -3.9% | 130,000 |
| 2010/06/04 | 468 | 473 | 459 | 464 | +2 | +0.4% | 195,100 |
| 2010/06/03 | 451 | 470 | 448 | 462 | +7 | +1.5% | 221,800 |
| 2010/06/02 | 454 | 472 | 448 | 455 | +6 | +1.3% | 391,700 |
| 2010/06/01 | 451 | 458 | 443 | 449 | +4 | +0.9% | 150,600 |
| 2010/05/31 | 430 | 458 | 429 | 445 | +12 | +2.8% | 258,700 |
| 2010/05/28 | 432 | 444 | 425 | 433 | +14 | +3.3% | 340,800 |
| 2010/05/27 | 393 | 426 | 392 | 419 | +19 | +4.8% | 261,000 |
| 2010/05/26 | 401 | 412 | 391 | 400 | -6 | -1.5% | 319,800 |
| 2010/05/25 | 416 | 417 | 404 | 406 | -10 | -2.4% | 213,400 |
| 2010/05/24 | 419 | 423 | 410 | 416 | -9 | -2.1% | 302,200 |
| 2010/05/21 | 424 | 431 | 416 | 425 | -15 | -3.4% | 264,700 |
| 2010/05/20 | 448 | 454 | 437 | 440 | -10 | -2.2% | 181,400 |
| 2010/05/19 | 437 | 460 | 432 | 450 | -1 | -0.2% | 345,800 |
| 2010/05/18 | 460 | 461 | 446 | 451 | -13 | -2.8% | 276,200 |
| 2010/05/17 | 472 | 483 | 460 | 464 | -18 | -3.7% | 240,300 |
| 2010/05/14 | 484 | 488 | 472 | 482 | -13 | -2.6% | 254,000 |
| 2010/05/13 | 461 | 504 | 456 | 495 | +42 | +9.3% | 605,600 |
| 2010/05/12 | 496 | 510 | 441 | 453 | -43 | -8.7% | 448,900 |
| 2010/05/11 | 508 | 515 | 493 | 496 | -7 | -1.4% | 152,000 |
| 2010/05/10 | 498 | 504 | 488 | 503 | +3 | +0.6% | 262,600 |
| 2010/05/07 | 497 | 504 | 484 | 500 | -11 | -2.2% | 405,000 |
| 2010/05/06 | 469 | 515 | 466 | 511 | +38 | +8% | 911,000 |
| 2010/04/30 | 475 | 480 | 458 | 473 | -10 | -2.1% | 400,900 |
| 2010/04/28 | 484 | 489 | 473 | 483 | -12 | -2.4% | 164,200 |
| 2010/04/27 | 499 | 500 | 490 | 495 | -5 | -1% | 193,300 |
| 2010/04/26 | 499 | 504 | 493 | 500 | +5 | +1% | 209,500 |
| 2010/04/23 | 497 | 499 | 490 | 495 | -2 | -0.4% | 168,500 |
| 2010/04/22 | 491 | 500 | 483 | 497 | +3 | +0.6% | 439,800 |
| 2010/04/21 | 481 | 494 | 476 | 494 | +17 | +3.6% | 199,100 |
| 2010/04/20 | 486 | 488 | 475 | 477 | -2 | -0.4% | 245,300 |
3701～
3750
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
