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 |
|---|---|---|---|---|---|---|---|
| 2005/01/11 | 1,730 | 1,759 | 1,730 | 1,759 | +30 | +1.7% | 14,000 |
| 2005/01/07 | 1,727 | 1,736 | 1,723 | 1,729 | +2 | +0.1% | 22,600 |
| 2005/01/06 | 1,725 | 1,734 | 1,725 | 1,727 | +2 | +0.1% | 6,100 |
| 2005/01/05 | 1,732 | 1,732 | 1,722 | 1,725 | -5 | -0.3% | 6,300 |
| 2005/01/04 | 1,721 | 1,730 | 1,713 | 1,730 | +19 | +1.1% | 2,000 |
| 2004/12/30 | 1,710 | 1,715 | 1,710 | 1,711 | -9 | -0.5% | 11,700 |
| 2004/12/29 | 1,733 | 1,734 | 1,709 | 1,720 | -15 | -0.9% | 14,900 |
| 2004/12/28 | 1,729 | 1,735 | 1,729 | 1,735 | +14 | +0.8% | 1,600 |
| 2004/12/27 | 1,733 | 1,735 | 1,721 | 1,721 | -12 | -0.7% | 7,200 |
| 2004/12/24 | 1,733 | 1,738 | 1,730 | 1,733 | +3 | +0.2% | 7,200 |
| 2004/12/22 | 1,733 | 1,733 | 1,730 | 1,730 | -3 | -0.2% | 5,200 |
| 2004/12/21 | 1,730 | 1,733 | 1,723 | 1,733 | +23 | +1.3% | 5,200 |
| 2004/12/20 | 1,725 | 1,725 | 1,710 | 1,710 | -6 | -0.3% | 4,300 |
| 2004/12/17 | 1,715 | 1,725 | 1,706 | 1,716 | -9 | -0.5% | 3,500 |
| 2004/12/16 | 1,725 | 1,725 | 1,715 | 1,725 | -3 | -0.2% | 5,900 |
| 2004/12/15 | 1,763 | 1,763 | 1,690 | 1,728 | -5 | -0.3% | 14,900 |
| 2004/12/14 | 1,710 | 1,733 | 1,708 | 1,733 | +24 | +1.4% | 4,900 |
| 2004/12/13 | 1,693 | 1,718 | 1,676 | 1,709 | +23 | +1.4% | 7,200 |
| 2004/12/10 | 1,680 | 1,686 | 1,680 | 1,686 | -4 | -0.2% | 25,700 |
| 2004/12/09 | 1,691 | 1,693 | 1,690 | 1,690 | ±0 | ±0% | 9,000 |
| 2004/12/08 | 1,696 | 1,696 | 1,690 | 1,690 | -1 | -0.1% | 3,200 |
| 2004/12/07 | 1,700 | 1,700 | 1,691 | 1,691 | -9 | -0.5% | 7,200 |
| 2004/12/06 | 1,716 | 1,716 | 1,700 | 1,700 | -5 | -0.3% | 14,400 |
| 2004/12/03 | 1,730 | 1,730 | 1,704 | 1,705 | -12 | -0.7% | 5,400 |
| 2004/12/02 | 1,727 | 1,727 | 1,713 | 1,717 | +7 | +0.4% | 4,200 |
| 2004/12/01 | 1,710 | 1,712 | 1,710 | 1,710 | -1 | -0.1% | 15,400 |
| 2004/11/30 | 1,724 | 1,724 | 1,710 | 1,711 | -9 | -0.5% | 7,500 |
| 2004/11/29 | 1,710 | 1,721 | 1,710 | 1,720 | +8 | +0.5% | 8,600 |
| 2004/11/26 | 1,713 | 1,733 | 1,712 | 1,712 | -1 | -0.1% | 3,800 |
| 2004/11/25 | 1,711 | 1,715 | 1,710 | 1,713 | +1 | +0.1% | 3,100 |
| 2004/11/24 | 1,711 | 1,718 | 1,710 | 1,712 | -6 | -0.3% | 4,400 |
| 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 |
5051～
5100
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
