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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2003/11/14 | 1,549 | 1,552 | 1,528 | 1,550 | -1 | -0.1% | 7,000 |
| 2003/11/13 | 1,520 | 1,551 | 1,517 | 1,551 | +48 | +3.2% | 26,100 |
| 2003/11/12 | 1,520 | 1,520 | 1,501 | 1,503 | +1 | +0.1% | 7,500 |
| 2003/11/11 | 1,511 | 1,520 | 1,502 | 1,502 | -16 | -1.1% | 9,500 |
| 2003/11/10 | 1,503 | 1,520 | 1,503 | 1,518 | +6 | +0.4% | 4,800 |
| 2003/11/07 | 1,510 | 1,520 | 1,501 | 1,512 | +2 | +0.1% | 9,500 |
| 2003/11/06 | 1,540 | 1,540 | 1,510 | 1,510 | -9 | -0.6% | 10,000 |
| 2003/11/05 | 1,522 | 1,523 | 1,515 | 1,519 | -3 | -0.2% | 3,500 |
| 2003/11/04 | 1,504 | 1,525 | 1,504 | 1,522 | +21 | +1.4% | 6,900 |
| 2003/10/31 | 1,506 | 1,525 | 1,501 | 1,501 | -10 | -0.7% | 17,300 |
| 2003/10/30 | 1,506 | 1,511 | 1,503 | 1,511 | +5 | +0.3% | 2,300 |
| 2003/10/29 | 1,501 | 1,524 | 1,501 | 1,506 | +5 | +0.3% | 7,100 |
| 2003/10/28 | 1,500 | 1,513 | 1,500 | 1,501 | ±0 | ±0% | 2,800 |
| 2003/10/27 | 1,507 | 1,520 | 1,501 | 1,501 | -5 | -0.3% | 4,700 |
| 2003/10/24 | 1,510 | 1,520 | 1,500 | 1,506 | -4 | -0.3% | 9,300 |
| 2003/10/23 | 1,530 | 1,531 | 1,510 | 1,510 | -13 | -0.9% | 13,500 |
| 2003/10/22 | 1,525 | 1,534 | 1,521 | 1,523 | -2 | -0.1% | 4,500 |
| 2003/10/21 | 1,530 | 1,537 | 1,521 | 1,525 | -5 | -0.3% | 10,200 |
| 2003/10/20 | 1,530 | 1,537 | 1,525 | 1,530 | +3 | +0.2% | 8,100 |
| 2003/10/17 | 1,535 | 1,536 | 1,520 | 1,527 | -7 | -0.5% | 16,100 |
5301～
5350
件表示中 / 6175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 | 176,100円 | +1.0% | -39.2% | 2.39% | 19.83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 | 151,800円 | +7.5% | +35.8% | 3.56% | 11.13倍 | 1.17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 | 90,800円 | -21.8% | +45.8% | 1.10% | 7.64倍 | 1.03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 | 208,600円 | +7.1% | -7.6% | 4.46% | 8.03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 | 94,300円 | +1.7% | -17.8% | 2.97% | 27.59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
