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 |
|---|---|---|---|---|---|---|---|
| 2004/08/11 | 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 |
| 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 |
5151～
5200
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 | 0.63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 |
| 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% | 8.06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
