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 |
|---|---|---|---|---|---|---|---|
| 2005/03/24 | 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 |
| 2005/02/07 | 1,759 | 1,823 | 1,712 | 1,800 | -30 | -1.6% | 17,600 |
| 2005/02/04 | 1,740 | 1,840 | 1,720 | 1,830 | +82 | +4.7% | 37,200 |
| 2005/02/03 | 1,747 | 1,748 | 1,715 | 1,748 | +8 | +0.5% | 8,800 |
| 2005/02/02 | 1,730 | 1,740 | 1,711 | 1,740 | +24 | +1.4% | 8,000 |
| 2005/02/01 | 1,720 | 1,720 | 1,715 | 1,716 | -4 | -0.2% | 4,000 |
| 2005/01/31 | 1,705 | 1,737 | 1,705 | 1,720 | +9 | +0.5% | 12,300 |
| 2005/01/28 | 1,715 | 1,725 | 1,703 | 1,711 | -1 | -0.1% | 9,000 |
| 2005/01/27 | 1,725 | 1,725 | 1,712 | 1,712 | -14 | -0.8% | 5,700 |
| 2005/01/26 | 1,716 | 1,735 | 1,716 | 1,726 | -24 | -1.4% | 9,600 |
| 2005/01/25 | 1,762 | 1,762 | 1,746 | 1,750 | -11 | -0.6% | 16,100 |
| 2005/01/24 | 1,761 | 1,765 | 1,756 | 1,761 | ±0 | ±0% | 7,300 |
| 2005/01/21 | 1,767 | 1,767 | 1,755 | 1,761 | +1 | +0.1% | 3,900 |
| 2005/01/20 | 1,762 | 1,767 | 1,757 | 1,760 | -2 | -0.1% | 6,600 |
| 2005/01/19 | 1,768 | 1,771 | 1,761 | 1,762 | -6 | -0.3% | 4,200 |
| 2005/01/18 | 1,770 | 1,774 | 1,760 | 1,768 | +8 | +0.5% | 8,600 |
| 2005/01/17 | 1,765 | 1,775 | 1,755 | 1,760 | +5 | +0.3% | 8,400 |
| 2005/01/14 | 1,752 | 1,760 | 1,748 | 1,755 | +3 | +0.2% | 12,100 |
| 2005/01/13 | 1,757 | 1,760 | 1,750 | 1,752 | -6 | -0.3% | 6,400 |
| 2005/01/12 | 1,759 | 1,759 | 1,741 | 1,758 | -1 | -0.1% | 9,000 |
5001～
5050
件表示中 / 6176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 | 175,100円 | +1.0% | -39.2% | 2.40% | 19.72倍 | 0.64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 |
| テクノフレックス | 150,600円 | +7.5% | +35.8% | 3.59% | 11.04倍 | 1.16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 |
| サンコール | 93,200円 | -21.8% | +45.8% | 1.07% | 7.84倍 | 1.06倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| ホッカンＨＤ | 209,300円 | +7.1% | -7.6% | 4.44% | 8.05倍 | 0.45倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| コロナ | 94,700円 | +1.7% | -17.8% | 2.96% | 27.70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
