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 |
|---|---|---|---|---|---|---|---|
| 2002/07/29 | 1,770 | 1,770 | 1,724 | 1,724 | -75 | -4.2% | 8,600 |
| 2002/07/26 | 1,814 | 1,836 | 1,769 | 1,799 | -91 | -4.8% | 9,100 |
| 2002/07/25 | 1,890 | 1,890 | 1,876 | 1,890 | +40 | +2.2% | 7,300 |
| 2002/07/24 | 1,895 | 1,895 | 1,850 | 1,850 | -45 | -2.4% | 7,200 |
| 2002/07/23 | 1,904 | 1,905 | 1,895 | 1,895 | -5 | -0.3% | 4,800 |
| 2002/07/22 | 1,892 | 1,900 | 1,890 | 1,900 | +10 | +0.5% | 9,800 |
| 2002/07/19 | 1,900 | 1,901 | 1,890 | 1,890 | -70 | -3.6% | 6,400 |
| 2002/07/18 | 1,900 | 1,960 | 1,881 | 1,960 | +60 | +3.2% | 21,100 |
| 2002/07/17 | 1,950 | 1,950 | 1,881 | 1,900 | +10 | +0.5% | 13,200 |
| 2002/07/16 | 1,870 | 1,917 | 1,861 | 1,890 | +10 | +0.5% | 8,600 |
| 2002/07/15 | 1,891 | 1,900 | 1,880 | 1,880 | -10 | -0.5% | 6,200 |
| 2002/07/12 | 1,880 | 1,919 | 1,880 | 1,890 | -10 | -0.5% | 3,800 |
| 2002/07/11 | 1,920 | 1,920 | 1,876 | 1,900 | -19 | -1% | 2,700 |
| 2002/07/10 | 1,900 | 1,920 | 1,899 | 1,919 | -1 | -0.1% | 4,800 |
| 2002/07/09 | 1,925 | 1,925 | 1,903 | 1,920 | -4 | -0.2% | 3,000 |
| 2002/07/08 | 1,926 | 1,940 | 1,915 | 1,924 | -1 | -0.1% | 1,800 |
| 2002/07/05 | 1,900 | 1,929 | 1,900 | 1,925 | +24 | +1.3% | 3,300 |
| 2002/07/04 | 1,930 | 1,950 | 1,898 | 1,901 | -59 | -3% | 5,100 |
| 2002/07/03 | 1,899 | 1,985 | 1,898 | 1,960 | +70 | +3.7% | 16,600 |
| 2002/07/02 | 1,879 | 1,890 | 1,862 | 1,890 | +11 | +0.6% | 4,500 |
| 2002/07/01 | 1,860 | 1,879 | 1,852 | 1,879 | +31 | +1.7% | 3,500 |
| 2002/06/28 | 1,840 | 1,848 | 1,801 | 1,848 | +48 | +2.7% | 3,300 |
| 2002/06/27 | 1,820 | 1,825 | 1,800 | 1,800 | +9 | +0.5% | 2,800 |
| 2002/06/26 | 1,801 | 1,820 | 1,791 | 1,791 | -29 | -1.6% | 3,500 |
| 2002/06/25 | 1,803 | 1,820 | 1,790 | 1,820 | +17 | +0.9% | 3,400 |
| 2002/06/24 | 1,803 | 1,803 | 1,782 | 1,803 | -1 | -0.1% | 2,900 |
| 2002/06/21 | 1,802 | 1,810 | 1,800 | 1,804 | +2 | +0.1% | 4,700 |
| 2002/06/20 | 1,782 | 1,802 | 1,781 | 1,802 | +21 | +1.2% | 2,700 |
| 2002/06/19 | 1,820 | 1,820 | 1,781 | 1,781 | -39 | -2.1% | 4,600 |
| 2002/06/18 | 1,805 | 1,820 | 1,800 | 1,820 | +19 | +1.1% | 3,000 |
| 2002/06/17 | 1,826 | 1,826 | 1,801 | 1,801 | -4 | -0.2% | 9,600 |
| 2002/06/14 | 1,795 | 1,805 | 1,795 | 1,805 | -6 | -0.3% | 35,800 |
| 2002/06/13 | 1,802 | 1,820 | 1,802 | 1,811 | +11 | +0.6% | 2,500 |
| 2002/06/12 | 1,805 | 1,818 | 1,800 | 1,800 | -17 | -0.9% | 2,000 |
| 2002/06/11 | 1,800 | 1,817 | 1,800 | 1,817 | +15 | +0.8% | 1,200 |
| 2002/06/10 | 1,804 | 1,805 | 1,800 | 1,802 | -8 | -0.4% | 3,600 |
| 2002/06/07 | 1,810 | 1,820 | 1,781 | 1,810 | +29 | +1.6% | 4,400 |
| 2002/06/06 | 1,805 | 1,805 | 1,781 | 1,781 | -4 | -0.2% | 7,200 |
| 2002/06/05 | 1,810 | 1,810 | 1,785 | 1,785 | +3 | +0.2% | 3,600 |
| 2002/06/04 | 1,788 | 1,795 | 1,776 | 1,782 | -5 | -0.3% | 3,800 |
| 2002/06/03 | 1,810 | 1,810 | 1,786 | 1,787 | +16 | +0.9% | 2,600 |
| 2002/05/31 | 1,800 | 1,800 | 1,771 | 1,771 | -17 | -1% | 2,400 |
| 2002/05/30 | 1,786 | 1,800 | 1,786 | 1,788 | +2 | +0.1% | 1,500 |
| 2002/05/29 | 1,797 | 1,807 | 1,785 | 1,786 | -2 | -0.1% | 4,900 |
| 2002/05/28 | 1,780 | 1,794 | 1,772 | 1,788 | -12 | -0.7% | 3,500 |
| 2002/05/27 | 1,800 | 1,811 | 1,780 | 1,800 | -5 | -0.3% | 7,000 |
| 2002/05/24 | 1,780 | 1,805 | 1,760 | 1,805 | +25 | +1.4% | 11,200 |
| 2002/05/23 | 1,810 | 1,810 | 1,780 | 1,780 | -25 | -1.4% | 6,200 |
| 2002/05/22 | 1,790 | 1,805 | 1,787 | 1,805 | +6 | +0.3% | 7,800 |
| 2002/05/21 | 1,799 | 1,799 | 1,798 | 1,799 | +35 | +2% | 1,300 |
5651～
5700
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
