稲葉製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2005/04/20 | 1,720 | 1,746 | 1,720 | 1,743 | +43 | +2.5% | 11,300 |
| 2005/04/19 | 1,742 | 1,767 | 1,693 | 1,700 | -40 | -2.3% | 40,300 |
| 2005/04/18 | 1,778 | 1,778 | 1,740 | 1,740 | -42 | -2.4% | 17,400 |
| 2005/04/15 | 1,816 | 1,816 | 1,780 | 1,782 | -22 | -1.2% | 12,100 |
| 2005/04/14 | 1,830 | 1,830 | 1,792 | 1,804 | -24 | -1.3% | 8,600 |
| 2005/04/13 | 1,802 | 1,828 | 1,801 | 1,828 | +27 | +1.5% | 3,700 |
| 2005/04/12 | 1,802 | 1,818 | 1,801 | 1,801 | -9 | -0.5% | 4,500 |
| 2005/04/11 | 1,822 | 1,822 | 1,810 | 1,810 | -12 | -0.7% | 5,400 |
| 2005/04/08 | 1,830 | 1,837 | 1,819 | 1,822 | -7 | -0.4% | 10,000 |
| 2005/04/07 | 1,815 | 1,830 | 1,806 | 1,829 | +19 | +1% | 11,100 |
| 2005/04/06 | 1,805 | 1,810 | 1,796 | 1,810 | +4 | +0.2% | 4,000 |
| 2005/04/05 | 1,797 | 1,806 | 1,797 | 1,806 | +8 | +0.4% | 10,800 |
| 2005/04/04 | 1,798 | 1,798 | 1,785 | 1,798 | +2 | +0.1% | 4,800 |
| 2005/04/01 | 1,771 | 1,796 | 1,770 | 1,796 | +24 | +1.4% | 3,900 |
| 2005/03/31 | 1,761 | 1,790 | 1,761 | 1,772 | -6 | -0.3% | 9,700 |
| 2005/03/30 | 1,785 | 1,786 | 1,757 | 1,778 | +22 | +1.3% | 4,100 |
| 2005/03/29 | 1,786 | 1,786 | 1,751 | 1,756 | +11 | +0.6% | 6,900 |
| 2005/03/28 | 1,769 | 1,780 | 1,740 | 1,745 | -35 | -2% | 11,900 |
| 2005/03/25 | 1,777 | 1,780 | 1,760 | 1,780 | +24 | +1.4% | 8,000 |
| 2005/03/24 | 1,783 | 1,799 | 1,756 | 1,756 | -27 | -1.5% | 13,300 |
| 2005/03/23 | 1,799 | 1,799 | 1,782 | 1,783 | -17 | -0.9% | 6,400 |
| 2005/03/22 | 1,799 | 1,807 | 1,796 | 1,800 | +1 | +0.1% | 17,700 |
| 2005/03/18 | 1,790 | 1,799 | 1,787 | 1,799 | +8 | +0.4% | 3,800 |
| 2005/03/17 | 1,793 | 1,799 | 1,790 | 1,791 | -3 | -0.2% | 7,400 |
| 2005/03/16 | 1,795 | 1,795 | 1,790 | 1,794 | ±0 | ±0% | 5,900 |
| 2005/03/15 | 1,799 | 1,799 | 1,794 | 1,794 | +7 | +0.4% | 8,200 |
| 2005/03/14 | 1,796 | 1,800 | 1,787 | 1,787 | +1 | +0.1% | 13,400 |
| 2005/03/11 | 1,800 | 1,800 | 1,786 | 1,786 | +2 | +0.1% | 25,400 |
| 2005/03/10 | 1,788 | 1,795 | 1,783 | 1,784 | -1 | -0.1% | 3,400 |
| 2005/03/09 | 1,792 | 1,796 | 1,785 | 1,785 | -2 | -0.1% | 2,900 |
| 2005/03/08 | 1,790 | 1,791 | 1,786 | 1,787 | -3 | -0.2% | 3,300 |
| 2005/03/07 | 1,787 | 1,790 | 1,786 | 1,790 | +3 | +0.2% | 5,600 |
| 2005/03/04 | 1,777 | 1,787 | 1,777 | 1,787 | +1 | +0.1% | 2,900 |
| 2005/03/03 | 1,794 | 1,794 | 1,780 | 1,786 | +1 | +0.1% | 5,000 |
| 2005/03/02 | 1,780 | 1,799 | 1,780 | 1,785 | -1 | -0.1% | 5,500 |
| 2005/03/01 | 1,785 | 1,786 | 1,775 | 1,786 | +16 | +0.9% | 8,700 |
| 2005/02/28 | 1,770 | 1,770 | 1,755 | 1,770 | +13 | +0.7% | 5,100 |
| 2005/02/25 | 1,752 | 1,780 | 1,745 | 1,757 | -10 | -0.6% | 6,100 |
| 2005/02/24 | 1,774 | 1,774 | 1,750 | 1,767 | +16 | +0.9% | 3,200 |
| 2005/02/23 | 1,745 | 1,766 | 1,741 | 1,751 | -14 | -0.8% | 4,600 |
| 2005/02/22 | 1,777 | 1,794 | 1,760 | 1,765 | -11 | -0.6% | 5,900 |
| 2005/02/21 | 1,770 | 1,783 | 1,770 | 1,776 | +5 | +0.3% | 2,700 |
| 2005/02/18 | 1,780 | 1,797 | 1,762 | 1,771 | -9 | -0.5% | 1,200 |
| 2005/02/17 | 1,799 | 1,799 | 1,780 | 1,780 | ±0 | ±0% | 1,800 |
| 2005/02/16 | 1,800 | 1,800 | 1,780 | 1,780 | -15 | -0.8% | 2,900 |
| 2005/02/15 | 1,789 | 1,795 | 1,789 | 1,795 | +8 | +0.4% | 3,800 |
| 2005/02/14 | 1,800 | 1,800 | 1,760 | 1,787 | +10 | +0.6% | 9,400 |
| 2005/02/10 | 1,798 | 1,798 | 1,777 | 1,777 | -29 | -1.6% | 4,400 |
| 2005/02/09 | 1,800 | 1,809 | 1,792 | 1,806 | +34 | +1.9% | 10,700 |
| 2005/02/08 | 1,794 | 1,819 | 1,770 | 1,772 | -28 | -1.6% | 8,400 |
4951～
5000
件表示中 / 6145件
類似銘柄と比較する
現在ご覧いただいている「稲葉製作」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 |
|---|---|---|---|---|---|---|---|---|
| 稲葉製作 | 186,500円 | +1.0% | -39.2% | 2.25% | 21.21倍 | 0.68倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
| エイチワン | 128,700円 | -3.6% | +15.5% | 4.97% | 3.61倍 | 0.56倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| ブラインド | 169,900円 | +3.4% | +5.1% | 3.24% | 11.78倍 | 0.64倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| テクノフレックス | 133,000円 | +6.6% | +31.1% | 4.06% | 10.15倍 | 1.04倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| コロナ | 92,800円 | +1.7% | -17.8% | 3.02% | 27.10倍 | 0.36倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
市場注目の銘柄
チャート関連のコラム
