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 |
|---|---|---|---|---|---|---|---|
| 2003/03/11 | 1,601 | 1,618 | 1,601 | 1,606 | +3 | +0.2% | 3,000 |
| 2003/03/10 | 1,604 | 1,630 | 1,602 | 1,603 | -1 | -0.1% | 1,700 |
| 2003/03/07 | 1,630 | 1,661 | 1,604 | 1,604 | -76 | -4.5% | 2,600 |
| 2003/03/06 | 1,680 | 1,690 | 1,680 | 1,680 | +9 | +0.5% | 3,700 |
| 2003/03/05 | 1,675 | 1,691 | 1,669 | 1,671 | +26 | +1.6% | 6,700 |
| 2003/03/04 | 1,600 | 1,645 | 1,600 | 1,645 | +6 | +0.4% | 4,500 |
| 2003/03/03 | 1,600 | 1,645 | 1,600 | 1,639 | +39 | +2.4% | 4,700 |
| 2003/02/28 | 1,629 | 1,629 | 1,598 | 1,600 | -34 | -2.1% | 5,000 |
| 2003/02/27 | 1,667 | 1,667 | 1,630 | 1,634 | -32 | -1.9% | 4,500 |
| 2003/02/26 | 1,646 | 1,674 | 1,646 | 1,666 | +36 | +2.2% | 1,500 |
| 2003/02/25 | 1,682 | 1,696 | 1,630 | 1,630 | -75 | -4.4% | 4,000 |
| 2003/02/24 | 1,706 | 1,706 | 1,690 | 1,705 | -1 | -0.1% | 3,300 |
| 2003/02/21 | 1,724 | 1,724 | 1,700 | 1,706 | ±0 | ±0% | 3,400 |
| 2003/02/20 | 1,704 | 1,706 | 1,684 | 1,706 | +3 | +0.2% | 3,000 |
| 2003/02/19 | 1,723 | 1,723 | 1,703 | 1,703 | -21 | -1.2% | 1,900 |
| 2003/02/18 | 1,720 | 1,746 | 1,701 | 1,724 | -5 | -0.3% | 7,100 |
| 2003/02/17 | 1,751 | 1,751 | 1,729 | 1,729 | +8 | +0.5% | 3,700 |
| 2003/02/14 | 1,692 | 1,721 | 1,692 | 1,721 | +19 | +1.1% | 8,700 |
| 2003/02/13 | 1,720 | 1,720 | 1,700 | 1,702 | -18 | -1% | 2,800 |
| 2003/02/12 | 1,726 | 1,739 | 1,718 | 1,720 | ±0 | ±0% | 5,400 |
| 2003/02/10 | 1,718 | 1,720 | 1,706 | 1,720 | +1 | +0.1% | 1,600 |
| 2003/02/07 | 1,700 | 1,719 | 1,695 | 1,719 | +27 | +1.6% | 1,600 |
| 2003/02/06 | 1,688 | 1,707 | 1,688 | 1,692 | -26 | -1.5% | 4,300 |
| 2003/02/05 | 1,700 | 1,750 | 1,700 | 1,718 | +18 | +1.1% | 9,300 |
| 2003/02/04 | 1,723 | 1,723 | 1,700 | 1,700 | -3 | -0.2% | 10,600 |
| 2003/02/03 | 1,656 | 1,713 | 1,655 | 1,703 | +48 | +2.9% | 2,300 |
| 2003/01/31 | 1,731 | 1,731 | 1,655 | 1,655 | -46 | -2.7% | 7,800 |
| 2003/01/30 | 1,706 | 1,719 | 1,701 | 1,701 | -5 | -0.3% | 2,100 |
| 2003/01/29 | 1,732 | 1,732 | 1,701 | 1,706 | -30 | -1.7% | 4,800 |
| 2003/01/28 | 1,715 | 1,752 | 1,715 | 1,736 | -55 | -3.1% | 6,600 |
| 2003/01/27 | 1,800 | 1,800 | 1,774 | 1,791 | +9 | +0.5% | 5,300 |
| 2003/01/24 | 1,776 | 1,789 | 1,776 | 1,782 | +2 | +0.1% | 2,600 |
| 2003/01/23 | 1,779 | 1,789 | 1,778 | 1,780 | +3 | +0.2% | 8,900 |
| 2003/01/22 | 1,783 | 1,795 | 1,777 | 1,777 | -7 | -0.4% | 3,100 |
| 2003/01/21 | 1,784 | 1,790 | 1,780 | 1,784 | ±0 | ±0% | 8,400 |
| 2003/01/20 | 1,777 | 1,794 | 1,777 | 1,784 | +1 | +0.1% | 5,100 |
| 2003/01/17 | 1,777 | 1,796 | 1,777 | 1,783 | -12 | -0.7% | 2,600 |
| 2003/01/16 | 1,787 | 1,795 | 1,776 | 1,795 | +1 | +0.1% | 2,700 |
| 2003/01/15 | 1,820 | 1,820 | 1,780 | 1,794 | -26 | -1.4% | 9,200 |
| 2003/01/14 | 1,815 | 1,820 | 1,815 | 1,820 | +31 | +1.7% | 2,400 |
| 2003/01/10 | 1,827 | 1,827 | 1,789 | 1,789 | -11 | -0.6% | 5,400 |
| 2003/01/09 | 1,788 | 1,806 | 1,788 | 1,800 | -23 | -1.3% | 2,500 |
| 2003/01/08 | 1,829 | 1,829 | 1,807 | 1,823 | -6 | -0.3% | 2,800 |
| 2003/01/07 | 1,839 | 1,839 | 1,826 | 1,829 | ±0 | ±0% | 7,700 |
| 2003/01/06 | 1,830 | 1,837 | 1,828 | 1,829 | +49 | +2.8% | 3,400 |
| 2002/12/30 | 1,770 | 1,810 | 1,770 | 1,780 | -20 | -1.1% | 1,400 |
| 2002/12/27 | 1,795 | 1,800 | 1,776 | 1,800 | +5 | +0.3% | 4,400 |
| 2002/12/26 | 1,782 | 1,795 | 1,759 | 1,795 | +44 | +2.5% | 2,100 |
| 2002/12/25 | 1,784 | 1,795 | 1,751 | 1,751 | -33 | -1.8% | 2,800 |
| 2002/12/24 | 1,792 | 1,792 | 1,750 | 1,784 | -7 | -0.4% | 3,800 |
5501～
5550
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
