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 |
|---|---|---|---|---|---|---|---|
| 2004/02/02 | 1,550 | 1,575 | 1,550 | 1,564 | +44 | +2.9% | 18,800 |
| 2004/01/30 | 1,544 | 1,548 | 1,520 | 1,520 | -22 | -1.4% | 9,100 |
| 2004/01/29 | 1,550 | 1,550 | 1,523 | 1,542 | -8 | -0.5% | 12,400 |
| 2004/01/28 | 1,564 | 1,564 | 1,550 | 1,550 | -14 | -0.9% | 6,800 |
| 2004/01/27 | 1,571 | 1,571 | 1,551 | 1,564 | -11 | -0.7% | 15,400 |
| 2004/01/26 | 1,571 | 1,580 | 1,567 | 1,575 | +7 | +0.4% | 23,700 |
| 2004/01/23 | 1,573 | 1,576 | 1,565 | 1,568 | +1 | +0.1% | 16,900 |
| 2004/01/22 | 1,567 | 1,570 | 1,559 | 1,567 | +1 | +0.1% | 9,700 |
| 2004/01/21 | 1,567 | 1,572 | 1,562 | 1,566 | ±0 | ±0% | 9,500 |
| 2004/01/20 | 1,575 | 1,575 | 1,566 | 1,566 | +5 | +0.3% | 14,600 |
| 2004/01/19 | 1,570 | 1,572 | 1,557 | 1,561 | +5 | +0.3% | 4,700 |
| 2004/01/16 | 1,571 | 1,571 | 1,552 | 1,556 | +5 | +0.3% | 11,400 |
| 2004/01/15 | 1,582 | 1,582 | 1,550 | 1,551 | -16 | -1% | 14,800 |
| 2004/01/14 | 1,570 | 1,575 | 1,567 | 1,567 | +11 | +0.7% | 4,200 |
| 2004/01/13 | 1,570 | 1,575 | 1,556 | 1,556 | -15 | -1% | 10,300 |
| 2004/01/09 | 1,571 | 1,586 | 1,571 | 1,571 | +5 | +0.3% | 6,600 |
| 2004/01/08 | 1,579 | 1,580 | 1,566 | 1,566 | -5 | -0.3% | 5,400 |
| 2004/01/07 | 1,583 | 1,590 | 1,560 | 1,571 | -11 | -0.7% | 8,900 |
| 2004/01/06 | 1,617 | 1,617 | 1,582 | 1,582 | -35 | -2.2% | 8,100 |
| 2004/01/05 | 1,584 | 1,620 | 1,583 | 1,617 | +52 | +3.3% | 9,200 |
| 2003/12/30 | 1,563 | 1,569 | 1,561 | 1,565 | +3 | +0.2% | 2,400 |
| 2003/12/29 | 1,561 | 1,576 | 1,561 | 1,562 | -15 | -1% | 4,200 |
| 2003/12/26 | 1,556 | 1,580 | 1,555 | 1,577 | +25 | +1.6% | 5,000 |
| 2003/12/25 | 1,552 | 1,558 | 1,552 | 1,552 | -13 | -0.8% | 2,800 |
| 2003/12/24 | 1,564 | 1,565 | 1,551 | 1,565 | +12 | +0.8% | 3,300 |
| 2003/12/22 | 1,551 | 1,568 | 1,551 | 1,553 | -35 | -2.2% | 5,500 |
| 2003/12/19 | 1,595 | 1,595 | 1,564 | 1,588 | +13 | +0.8% | 3,900 |
| 2003/12/18 | 1,550 | 1,579 | 1,550 | 1,575 | +24 | +1.5% | 2,400 |
| 2003/12/17 | 1,600 | 1,600 | 1,551 | 1,551 | -9 | -0.6% | 11,900 |
| 2003/12/16 | 1,570 | 1,572 | 1,553 | 1,560 | -25 | -1.6% | 3,500 |
| 2003/12/15 | 1,599 | 1,599 | 1,563 | 1,585 | +5 | +0.3% | 6,700 |
| 2003/12/12 | 1,574 | 1,590 | 1,555 | 1,580 | +40 | +2.6% | 47,900 |
| 2003/12/11 | 1,527 | 1,543 | 1,527 | 1,540 | +13 | +0.9% | 6,100 |
| 2003/12/10 | 1,540 | 1,540 | 1,527 | 1,527 | -12 | -0.8% | 2,700 |
| 2003/12/09 | 1,531 | 1,540 | 1,530 | 1,539 | +9 | +0.6% | 2,700 |
| 2003/12/08 | 1,535 | 1,535 | 1,530 | 1,530 | -14 | -0.9% | 3,300 |
| 2003/12/05 | 1,548 | 1,548 | 1,531 | 1,544 | +11 | +0.7% | 1,400 |
| 2003/12/04 | 1,546 | 1,546 | 1,533 | 1,533 | -2 | -0.1% | 3,400 |
| 2003/12/03 | 1,535 | 1,545 | 1,535 | 1,535 | +4 | +0.3% | 4,700 |
| 2003/12/02 | 1,530 | 1,532 | 1,525 | 1,531 | +4 | +0.3% | 6,200 |
| 2003/12/01 | 1,521 | 1,530 | 1,520 | 1,527 | +7 | +0.5% | 5,000 |
| 2003/11/28 | 1,506 | 1,525 | 1,506 | 1,520 | +12 | +0.8% | 8,900 |
| 2003/11/27 | 1,510 | 1,518 | 1,508 | 1,508 | -10 | -0.7% | 2,100 |
| 2003/11/26 | 1,520 | 1,520 | 1,505 | 1,518 | -2 | -0.1% | 900 |
| 2003/11/25 | 1,525 | 1,525 | 1,501 | 1,520 | +10 | +0.7% | 2,500 |
| 2003/11/21 | 1,524 | 1,525 | 1,505 | 1,510 | -10 | -0.7% | 2,000 |
| 2003/11/20 | 1,502 | 1,520 | 1,502 | 1,520 | -7 | -0.5% | 2,700 |
| 2003/11/19 | 1,501 | 1,527 | 1,501 | 1,527 | +17 | +1.1% | 4,500 |
| 2003/11/18 | 1,501 | 1,520 | 1,501 | 1,510 | -5 | -0.3% | 6,300 |
| 2003/11/17 | 1,571 | 1,571 | 1,501 | 1,515 | -35 | -2.3% | 9,400 |
5251～
5300
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
