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 |
|---|---|---|---|---|---|---|---|
| 2004/07/13 | 1,844 | 1,844 | 1,830 | 1,839 | -3 | -0.2% | 14,900 |
| 2004/07/12 | 1,853 | 1,853 | 1,840 | 1,842 | +4 | +0.2% | 8,800 |
| 2004/07/09 | 1,840 | 1,850 | 1,832 | 1,838 | +12 | +0.7% | 8,700 |
| 2004/07/08 | 1,821 | 1,840 | 1,821 | 1,826 | +6 | +0.3% | 5,200 |
| 2004/07/07 | 1,825 | 1,830 | 1,818 | 1,820 | -10 | -0.5% | 9,000 |
| 2004/07/06 | 1,842 | 1,855 | 1,826 | 1,830 | -10 | -0.5% | 10,700 |
| 2004/07/05 | 1,860 | 1,860 | 1,837 | 1,840 | -3 | -0.2% | 12,700 |
| 2004/07/02 | 1,860 | 1,860 | 1,841 | 1,843 | -3 | -0.2% | 12,600 |
| 2004/07/01 | 1,840 | 1,850 | 1,840 | 1,846 | +20 | +1.1% | 8,600 |
| 2004/06/30 | 1,830 | 1,830 | 1,815 | 1,826 | +14 | +0.8% | 10,300 |
| 2004/06/29 | 1,795 | 1,830 | 1,795 | 1,812 | +17 | +0.9% | 19,800 |
| 2004/06/28 | 1,780 | 1,795 | 1,779 | 1,795 | +24 | +1.4% | 12,600 |
| 2004/06/25 | 1,769 | 1,771 | 1,765 | 1,771 | +2 | +0.1% | 6,200 |
| 2004/06/24 | 1,757 | 1,769 | 1,757 | 1,769 | +14 | +0.8% | 3,700 |
| 2004/06/23 | 1,767 | 1,767 | 1,755 | 1,755 | -11 | -0.6% | 9,400 |
| 2004/06/22 | 1,761 | 1,770 | 1,755 | 1,766 | +6 | +0.3% | 6,600 |
| 2004/06/21 | 1,757 | 1,770 | 1,757 | 1,760 | +19 | +1.1% | 14,100 |
| 2004/06/18 | 1,751 | 1,757 | 1,740 | 1,741 | -14 | -0.8% | 10,000 |
| 2004/06/17 | 1,755 | 1,755 | 1,745 | 1,755 | +4 | +0.2% | 7,900 |
| 2004/06/16 | 1,740 | 1,751 | 1,736 | 1,751 | +11 | +0.6% | 19,200 |
| 2004/06/15 | 1,743 | 1,743 | 1,729 | 1,740 | +8 | +0.5% | 11,800 |
| 2004/06/14 | 1,729 | 1,741 | 1,726 | 1,732 | +4 | +0.2% | 5,900 |
| 2004/06/11 | 1,713 | 1,737 | 1,713 | 1,728 | -12 | -0.7% | 29,800 |
| 2004/06/10 | 1,740 | 1,741 | 1,728 | 1,740 | +1 | +0.1% | 5,300 |
| 2004/06/09 | 1,740 | 1,740 | 1,726 | 1,739 | -1 | -0.1% | 4,300 |
| 2004/06/08 | 1,734 | 1,740 | 1,725 | 1,740 | +26 | +1.5% | 4,700 |
| 2004/06/07 | 1,710 | 1,734 | 1,707 | 1,714 | +7 | +0.4% | 10,700 |
| 2004/06/04 | 1,727 | 1,727 | 1,705 | 1,707 | -20 | -1.2% | 5,600 |
| 2004/06/03 | 1,743 | 1,743 | 1,702 | 1,727 | -1 | -0.1% | 10,200 |
| 2004/06/02 | 1,732 | 1,740 | 1,728 | 1,728 | -1 | -0.1% | 6,700 |
| 2004/06/01 | 1,720 | 1,732 | 1,720 | 1,729 | +3 | +0.2% | 3,100 |
| 2004/05/31 | 1,710 | 1,726 | 1,710 | 1,726 | +16 | +0.9% | 7,300 |
| 2004/05/28 | 1,682 | 1,710 | 1,675 | 1,710 | +30 | +1.8% | 12,800 |
| 2004/05/27 | 1,670 | 1,692 | 1,670 | 1,680 | +15 | +0.9% | 5,500 |
| 2004/05/26 | 1,672 | 1,685 | 1,665 | 1,665 | -5 | -0.3% | 8,500 |
| 2004/05/25 | 1,680 | 1,680 | 1,664 | 1,670 | -4 | -0.2% | 5,300 |
| 2004/05/24 | 1,690 | 1,690 | 1,660 | 1,674 | +25 | +1.5% | 8,500 |
| 2004/05/21 | 1,640 | 1,660 | 1,640 | 1,649 | +10 | +0.6% | 9,000 |
| 2004/05/20 | 1,640 | 1,642 | 1,621 | 1,639 | +4 | +0.2% | 8,000 |
| 2004/05/19 | 1,699 | 1,699 | 1,635 | 1,635 | -15 | -0.9% | 4,700 |
| 2004/05/18 | 1,633 | 1,708 | 1,631 | 1,650 | +47 | +2.9% | 7,000 |
| 2004/05/17 | 1,662 | 1,662 | 1,601 | 1,603 | -32 | -2% | 8,100 |
| 2004/05/14 | 1,651 | 1,658 | 1,635 | 1,635 | -16 | -1% | 10,700 |
| 2004/05/13 | 1,677 | 1,677 | 1,651 | 1,651 | -35 | -2.1% | 7,300 |
| 2004/05/12 | 1,662 | 1,688 | 1,661 | 1,686 | +26 | +1.6% | 4,700 |
| 2004/05/11 | 1,655 | 1,670 | 1,655 | 1,660 | +10 | +0.6% | 8,600 |
| 2004/05/10 | 1,720 | 1,720 | 1,650 | 1,650 | -30 | -1.8% | 13,400 |
| 2004/05/07 | 1,700 | 1,700 | 1,671 | 1,680 | -20 | -1.2% | 9,200 |
| 2004/05/06 | 1,712 | 1,712 | 1,700 | 1,700 | -7 | -0.4% | 11,000 |
| 2004/04/30 | 1,720 | 1,720 | 1,705 | 1,707 | -9 | -0.5% | 10,400 |
5101～
5150
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
