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 |
|---|---|---|---|---|---|---|---|
| 2003/05/23 | 1,729 | 1,729 | 1,716 | 1,718 | +18 | +1.1% | 3,500 |
| 2003/05/22 | 1,715 | 1,715 | 1,700 | 1,700 | +7 | +0.4% | 1,100 |
| 2003/05/21 | 1,725 | 1,725 | 1,690 | 1,693 | -17 | -1% | 3,300 |
| 2003/05/20 | 1,706 | 1,710 | 1,700 | 1,710 | +4 | +0.2% | 3,700 |
| 2003/05/19 | 1,734 | 1,734 | 1,691 | 1,706 | -4 | -0.2% | 4,100 |
| 2003/05/16 | 1,720 | 1,734 | 1,710 | 1,710 | +17 | +1% | 1,400 |
| 2003/05/15 | 1,716 | 1,733 | 1,693 | 1,693 | -53 | -3% | 9,800 |
| 2003/05/14 | 1,740 | 1,750 | 1,730 | 1,746 | +21 | +1.2% | 7,100 |
| 2003/05/13 | 1,715 | 1,737 | 1,715 | 1,725 | +13 | +0.8% | 9,800 |
| 2003/05/12 | 1,711 | 1,713 | 1,707 | 1,712 | +12 | +0.7% | 3,200 |
| 2003/05/09 | 1,690 | 1,711 | 1,688 | 1,700 | +10 | +0.6% | 6,200 |
| 2003/05/08 | 1,711 | 1,716 | 1,686 | 1,690 | -14 | -0.8% | 5,200 |
| 2003/05/07 | 1,704 | 1,708 | 1,700 | 1,704 | +7 | +0.4% | 2,900 |
| 2003/05/06 | 1,750 | 1,750 | 1,696 | 1,697 | +1 | +0.1% | 14,400 |
| 2003/05/02 | 1,688 | 1,707 | 1,688 | 1,696 | -22 | -1.3% | 1,800 |
| 2003/05/01 | 1,710 | 1,726 | 1,690 | 1,718 | +8 | +0.5% | 7,800 |
| 2003/04/30 | 1,706 | 1,728 | 1,705 | 1,710 | +5 | +0.3% | 5,100 |
| 2003/04/28 | 1,690 | 1,709 | 1,690 | 1,705 | +11 | +0.6% | 700 |
| 2003/04/25 | 1,702 | 1,711 | 1,694 | 1,694 | -8 | -0.5% | 3,100 |
| 2003/04/24 | 1,716 | 1,723 | 1,702 | 1,702 | -37 | -2.1% | 3,300 |
| 2003/04/23 | 1,745 | 1,745 | 1,721 | 1,739 | -6 | -0.3% | 900 |
| 2003/04/22 | 1,744 | 1,750 | 1,740 | 1,745 | +2 | +0.1% | 2,200 |
| 2003/04/21 | 1,750 | 1,750 | 1,741 | 1,743 | +20 | +1.2% | 13,400 |
| 2003/04/18 | 1,711 | 1,723 | 1,709 | 1,723 | -5 | -0.3% | 2,800 |
| 2003/04/17 | 1,740 | 1,740 | 1,728 | 1,728 | -4 | -0.2% | 3,100 |
| 2003/04/16 | 1,759 | 1,759 | 1,732 | 1,732 | -3 | -0.2% | 3,500 |
| 2003/04/15 | 1,740 | 1,740 | 1,732 | 1,735 | +54 | +3.2% | 11,200 |
| 2003/04/14 | 1,700 | 1,700 | 1,674 | 1,681 | +7 | +0.4% | 6,200 |
| 2003/04/11 | 1,665 | 1,674 | 1,654 | 1,674 | ±0 | ±0% | 8,100 |
| 2003/04/10 | 1,690 | 1,693 | 1,670 | 1,674 | -26 | -1.5% | 5,200 |
| 2003/04/09 | 1,689 | 1,710 | 1,681 | 1,700 | -19 | -1.1% | 5,500 |
| 2003/04/08 | 1,732 | 1,732 | 1,698 | 1,719 | -59 | -3.3% | 2,800 |
| 2003/04/07 | 1,789 | 1,789 | 1,769 | 1,778 | +10 | +0.6% | 1,600 |
| 2003/04/04 | 1,764 | 1,775 | 1,730 | 1,768 | +4 | +0.2% | 4,800 |
| 2003/04/03 | 1,800 | 1,800 | 1,764 | 1,764 | -25 | -1.4% | 3,900 |
| 2003/04/02 | 1,704 | 1,789 | 1,704 | 1,789 | +92 | +5.4% | 2,100 |
| 2003/04/01 | 1,697 | 1,708 | 1,697 | 1,697 | -22 | -1.3% | 2,200 |
| 2003/03/31 | 1,810 | 1,810 | 1,719 | 1,719 | -90 | -5% | 1,900 |
| 2003/03/28 | 1,800 | 1,809 | 1,788 | 1,809 | +10 | +0.6% | 8,600 |
| 2003/03/27 | 1,792 | 1,800 | 1,790 | 1,799 | +7 | +0.4% | 14,000 |
| 2003/03/26 | 1,780 | 1,795 | 1,779 | 1,792 | +22 | +1.2% | 19,100 |
| 2003/03/25 | 1,768 | 1,774 | 1,767 | 1,770 | ±0 | ±0% | 7,400 |
| 2003/03/24 | 1,740 | 1,770 | 1,735 | 1,770 | +40 | +2.3% | 9,100 |
| 2003/03/20 | 1,680 | 1,741 | 1,678 | 1,730 | +52 | +3.1% | 12,400 |
| 2003/03/19 | 1,651 | 1,679 | 1,640 | 1,678 | +27 | +1.6% | 2,800 |
| 2003/03/18 | 1,680 | 1,680 | 1,651 | 1,651 | +1 | +0.1% | 4,100 |
| 2003/03/17 | 1,689 | 1,689 | 1,650 | 1,650 | +15 | +0.9% | 5,400 |
| 2003/03/14 | 1,565 | 1,649 | 1,565 | 1,635 | +54 | +3.4% | 31,900 |
| 2003/03/13 | 1,590 | 1,600 | 1,580 | 1,581 | -9 | -0.6% | 2,500 |
| 2003/03/12 | 1,600 | 1,600 | 1,590 | 1,590 | -16 | -1% | 4,100 |
5451～
5500
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 | 176,500円 | +1.0% | -39.2% | 2.38% | 19.88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 | 150,200円 | +7.5% | +35.8% | 3.60% | 11.01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 | 89,600円 | -21.8% | +45.8% | 1.12% | 7.54倍 | 1.02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 | 209,100円 | +7.1% | -7.6% | 4.45% | 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 | 95,000円 | +1.7% | -17.8% | 2.95% | 27.79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
