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 |
|---|---|---|---|---|---|---|---|
| 2004/09/24 | 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 |
| 2004/09/07 | 1,745 | 1,745 | 1,734 | 1,736 | -6 | -0.3% | 4,200 |
| 2004/09/06 | 1,729 | 1,760 | 1,725 | 1,742 | +25 | +1.5% | 7,600 |
| 2004/09/03 | 1,739 | 1,739 | 1,713 | 1,717 | -7 | -0.4% | 5,900 |
| 2004/09/02 | 1,721 | 1,730 | 1,721 | 1,724 | -9 | -0.5% | 2,800 |
| 2004/09/01 | 1,720 | 1,738 | 1,720 | 1,733 | +17 | +1% | 4,500 |
| 2004/08/31 | 1,717 | 1,728 | 1,716 | 1,716 | -13 | -0.8% | 3,700 |
| 2004/08/30 | 1,731 | 1,731 | 1,712 | 1,729 | -5 | -0.3% | 3,000 |
| 2004/08/27 | 1,731 | 1,734 | 1,720 | 1,734 | +3 | +0.2% | 2,200 |
| 2004/08/26 | 1,736 | 1,748 | 1,720 | 1,731 | +11 | +0.6% | 3,200 |
| 2004/08/25 | 1,706 | 1,720 | 1,706 | 1,720 | +14 | +0.8% | 3,000 |
| 2004/08/24 | 1,745 | 1,745 | 1,701 | 1,706 | -25 | -1.4% | 2,800 |
| 2004/08/23 | 1,740 | 1,745 | 1,720 | 1,731 | +26 | +1.5% | 6,200 |
| 2004/08/20 | 1,715 | 1,720 | 1,702 | 1,705 | -12 | -0.7% | 3,600 |
| 2004/08/19 | 1,740 | 1,740 | 1,712 | 1,717 | -2 | -0.1% | 3,900 |
| 2004/08/18 | 1,730 | 1,730 | 1,694 | 1,719 | +46 | +2.7% | 7,400 |
| 2004/08/17 | 1,725 | 1,725 | 1,673 | 1,673 | +8 | +0.5% | 5,600 |
| 2004/08/16 | 1,688 | 1,689 | 1,651 | 1,665 | -37 | -2.2% | 6,900 |
| 2004/08/13 | 1,708 | 1,715 | 1,697 | 1,702 | -9 | -0.5% | 12,300 |
| 2004/08/12 | 1,735 | 1,740 | 1,707 | 1,711 | +6 | +0.4% | 5,200 |
| 2004/08/11 | 1,689 | 1,708 | 1,680 | 1,705 | +27 | +1.6% | 5,800 |
| 2004/08/10 | 1,650 | 1,755 | 1,650 | 1,678 | -32 | -1.9% | 31,700 |
| 2004/08/09 | 1,702 | 1,731 | 1,670 | 1,710 | -25 | -1.4% | 6,700 |
| 2004/08/06 | 1,777 | 1,777 | 1,730 | 1,735 | -15 | -0.9% | 8,900 |
| 2004/08/05 | 1,775 | 1,790 | 1,750 | 1,750 | -40 | -2.2% | 14,600 |
| 2004/08/04 | 1,806 | 1,806 | 1,771 | 1,790 | -13 | -0.7% | 13,300 |
| 2004/08/03 | 1,799 | 1,803 | 1,780 | 1,803 | +4 | +0.2% | 11,600 |
| 2004/08/02 | 1,805 | 1,805 | 1,780 | 1,799 | +10 | +0.6% | 9,700 |
| 2004/07/30 | 1,775 | 1,818 | 1,770 | 1,789 | +19 | +1.1% | 17,100 |
| 2004/07/29 | 1,771 | 1,777 | 1,760 | 1,770 | +8 | +0.5% | 18,100 |
| 2004/07/28 | 1,752 | 1,765 | 1,750 | 1,762 | +32 | +1.8% | 17,200 |
| 2004/07/27 | 1,737 | 1,767 | 1,730 | 1,730 | -113 | -6.1% | 41,300 |
| 2004/07/26 | 1,846 | 1,852 | 1,838 | 1,843 | -2 | -0.1% | 72,500 |
| 2004/07/23 | 1,839 | 1,845 | 1,830 | 1,845 | +13 | +0.7% | 29,500 |
| 2004/07/22 | 1,834 | 1,839 | 1,832 | 1,832 | -5 | -0.3% | 17,300 |
| 2004/07/21 | 1,835 | 1,838 | 1,830 | 1,837 | +4 | +0.2% | 19,000 |
| 2004/07/20 | 1,838 | 1,838 | 1,832 | 1,833 | -6 | -0.3% | 13,900 |
| 2004/07/16 | 1,838 | 1,840 | 1,834 | 1,839 | +5 | +0.3% | 7,600 |
| 2004/07/15 | 1,845 | 1,845 | 1,834 | 1,834 | ±0 | ±0% | 9,000 |
| 2004/07/14 | 1,840 | 1,845 | 1,830 | 1,834 | -5 | -0.3% | 20,000 |
5051～
5100
件表示中 / 6106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 | 169,400円 | +1.0% | -39.2% | 2.48% | 19.41倍 | 0.63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 | 127,100円 | -3.6% | +15.5% | 5.04% | 3.57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 | 145,300円 | +3.4% | +5.1% | 3.79% | 10.07倍 | 0.55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 | 123,000円 | +4.4% | +10.1% | 4.39% | 13.66倍 | 0.96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 | 89,000円 | +1.7% | -17.8% | 3.15% | 25.99倍 | 0.34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
