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 |
|---|---|---|---|---|---|---|---|
| 2004/11/22 | 1,720 | 1,724 | 1,714 | 1,718 | -9 | -0.5% | 3,700 |
| 2004/11/19 | 1,727 | 1,729 | 1,725 | 1,727 | +2 | +0.1% | 2,200 |
| 2004/11/18 | 1,726 | 1,732 | 1,725 | 1,725 | ±0 | ±0% | 7,300 |
| 2004/11/17 | 1,725 | 1,726 | 1,725 | 1,725 | -8 | -0.5% | 3,000 |
| 2004/11/16 | 1,739 | 1,740 | 1,725 | 1,733 | -2 | -0.1% | 5,100 |
| 2004/11/15 | 1,739 | 1,739 | 1,710 | 1,735 | +10 | +0.6% | 11,000 |
| 2004/11/12 | 1,707 | 1,730 | 1,706 | 1,725 | +5 | +0.3% | 14,500 |
| 2004/11/11 | 1,721 | 1,739 | 1,715 | 1,720 | -2 | -0.1% | 6,700 |
| 2004/11/10 | 1,740 | 1,740 | 1,720 | 1,722 | -11 | -0.6% | 4,300 |
| 2004/11/09 | 1,740 | 1,740 | 1,725 | 1,733 | +9 | +0.5% | 2,000 |
| 2004/11/08 | 1,738 | 1,744 | 1,724 | 1,724 | -10 | -0.6% | 2,500 |
| 2004/11/05 | 1,723 | 1,738 | 1,710 | 1,734 | +11 | +0.6% | 15,700 |
| 2004/11/04 | 1,757 | 1,757 | 1,722 | 1,723 | -22 | -1.3% | 3,800 |
| 2004/11/02 | 1,713 | 1,745 | 1,713 | 1,745 | +32 | +1.9% | 3,900 |
| 2004/11/01 | 1,712 | 1,717 | 1,712 | 1,713 | ±0 | ±0% | 2,500 |
| 2004/10/29 | 1,712 | 1,720 | 1,712 | 1,713 | -10 | -0.6% | 2,800 |
| 2004/10/28 | 1,718 | 1,724 | 1,711 | 1,723 | +5 | +0.3% | 2,000 |
| 2004/10/27 | 1,731 | 1,731 | 1,716 | 1,718 | -17 | -1% | 3,300 |
| 2004/10/26 | 1,713 | 1,735 | 1,710 | 1,735 | +16 | +0.9% | 2,800 |
| 2004/10/25 | 1,743 | 1,743 | 1,715 | 1,719 | -5 | -0.3% | 5,300 |
| 2004/10/22 | 1,720 | 1,724 | 1,712 | 1,724 | +4 | +0.2% | 2,200 |
| 2004/10/21 | 1,758 | 1,758 | 1,720 | 1,720 | -5 | -0.3% | 6,000 |
| 2004/10/20 | 1,725 | 1,735 | 1,725 | 1,725 | ±0 | ±0% | 4,900 |
| 2004/10/19 | 1,730 | 1,744 | 1,725 | 1,725 | -5 | -0.3% | 2,400 |
| 2004/10/18 | 1,730 | 1,731 | 1,730 | 1,730 | -1 | -0.1% | 4,600 |
| 2004/10/15 | 1,745 | 1,745 | 1,727 | 1,731 | -13 | -0.7% | 9,300 |
| 2004/10/14 | 1,730 | 1,745 | 1,730 | 1,744 | +13 | +0.8% | 4,100 |
| 2004/10/13 | 1,733 | 1,750 | 1,730 | 1,731 | -1 | -0.1% | 2,900 |
| 2004/10/12 | 1,734 | 1,750 | 1,732 | 1,732 | -2 | -0.1% | 3,800 |
| 2004/10/08 | 1,752 | 1,757 | 1,732 | 1,734 | -20 | -1.1% | 5,100 |
| 2004/10/07 | 1,758 | 1,758 | 1,752 | 1,754 | -5 | -0.3% | 1,700 |
| 2004/10/06 | 1,740 | 1,759 | 1,740 | 1,759 | ±0 | ±0% | 4,400 |
| 2004/10/05 | 1,758 | 1,759 | 1,741 | 1,759 | +2 | +0.1% | 6,400 |
| 2004/10/04 | 1,749 | 1,757 | 1,737 | 1,757 | +17 | +1% | 3,000 |
| 2004/10/01 | 1,735 | 1,748 | 1,735 | 1,740 | +5 | +0.3% | 1,500 |
| 2004/09/30 | 1,743 | 1,743 | 1,735 | 1,735 | -8 | -0.5% | 2,700 |
| 2004/09/29 | 1,759 | 1,759 | 1,732 | 1,743 | +11 | +0.6% | 10,800 |
| 2004/09/28 | 1,722 | 1,745 | 1,717 | 1,732 | -32 | -1.8% | 8,100 |
| 2004/09/27 | 1,740 | 1,765 | 1,740 | 1,764 | -1 | -0.1% | 6,500 |
| 2004/09/24 | 1,765 | 1,766 | 1,755 | 1,765 | -1 | -0.1% | 7,500 |
| 2004/09/22 | 1,767 | 1,768 | 1,749 | 1,766 | +6 | +0.3% | 8,000 |
| 2004/09/21 | 1,750 | 1,762 | 1,749 | 1,760 | +24 | +1.4% | 12,500 |
| 2004/09/17 | 1,742 | 1,745 | 1,732 | 1,736 | +14 | +0.8% | 8,400 |
| 2004/09/16 | 1,747 | 1,749 | 1,722 | 1,722 | +1 | +0.1% | 6,300 |
| 2004/09/15 | 1,750 | 1,750 | 1,701 | 1,721 | -14 | -0.8% | 13,200 |
| 2004/09/14 | 1,730 | 1,735 | 1,720 | 1,735 | +35 | +2.1% | 7,100 |
| 2004/09/13 | 1,711 | 1,711 | 1,690 | 1,700 | -10 | -0.6% | 6,200 |
| 2004/09/10 | 1,709 | 1,711 | 1,685 | 1,710 | +4 | +0.2% | 28,400 |
| 2004/09/09 | 1,715 | 1,716 | 1,705 | 1,706 | -23 | -1.3% | 8,500 |
| 2004/09/08 | 1,737 | 1,740 | 1,717 | 1,729 | -7 | -0.4% | 5,900 |
5051～
5100
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
