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 |
|---|---|---|---|---|---|---|---|
| 2002/05/20 | 1,791 | 1,797 | 1,764 | 1,764 | +5 | +0.3% | 7,500 |
| 2002/05/17 | 1,798 | 1,798 | 1,755 | 1,759 | -40 | -2.2% | 7,300 |
| 2002/05/16 | 1,761 | 1,799 | 1,761 | 1,799 | +46 | +2.6% | 2,600 |
| 2002/05/15 | 1,800 | 1,800 | 1,753 | 1,753 | -37 | -2.1% | 10,300 |
| 2002/05/14 | 1,766 | 1,790 | 1,765 | 1,790 | +25 | +1.4% | 4,800 |
| 2002/05/13 | 1,800 | 1,800 | 1,765 | 1,765 | -15 | -0.8% | 2,400 |
| 2002/05/10 | 1,780 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 8,700 |
| 2002/05/09 | 1,784 | 1,789 | 1,780 | 1,780 | -4 | -0.2% | 1,200 |
| 2002/05/08 | 1,780 | 1,796 | 1,780 | 1,784 | +4 | +0.2% | 900 |
| 2002/05/07 | 1,840 | 1,840 | 1,777 | 1,780 | +4 | +0.2% | 5,000 |
| 2002/05/02 | 1,771 | 1,780 | 1,771 | 1,776 | -1 | -0.1% | 2,000 |
| 2002/05/01 | 1,759 | 1,777 | 1,751 | 1,777 | +12 | +0.7% | 1,600 |
| 2002/04/30 | 1,762 | 1,792 | 1,760 | 1,765 | -15 | -0.8% | 2,000 |
| 2002/04/26 | 1,785 | 1,790 | 1,780 | 1,780 | ±0 | ±0% | 1,800 |
| 2002/04/25 | 1,813 | 1,813 | 1,780 | 1,780 | -2 | -0.1% | 1,100 |
| 2002/04/24 | 1,799 | 1,810 | 1,782 | 1,782 | -17 | -0.9% | 17,700 |
| 2002/04/23 | 1,786 | 1,805 | 1,785 | 1,799 | +14 | +0.8% | 4,800 |
| 2002/04/22 | 1,760 | 1,786 | 1,755 | 1,785 | +25 | +1.4% | 5,000 |
| 2002/04/19 | 1,785 | 1,785 | 1,751 | 1,760 | -31 | -1.7% | 6,200 |
| 2002/04/18 | 1,800 | 1,805 | 1,791 | 1,791 | -18 | -1% | 12,900 |
| 2002/04/17 | 1,810 | 1,828 | 1,809 | 1,809 | -1 | -0.1% | 1,000 |
| 2002/04/16 | 1,800 | 1,810 | 1,790 | 1,810 | +10 | +0.6% | 2,800 |
| 2002/04/15 | 1,870 | 1,870 | 1,754 | 1,800 | -19 | -1% | 8,400 |
| 2002/04/12 | 1,801 | 1,820 | 1,800 | 1,819 | +19 | +1.1% | 2,900 |
| 2002/04/11 | 1,850 | 1,850 | 1,800 | 1,800 | -50 | -2.7% | 1,100 |
| 2002/04/10 | 1,801 | 1,850 | 1,800 | 1,850 | +56 | +3.1% | 5,400 |
| 2002/04/09 | 1,770 | 1,843 | 1,770 | 1,794 | +15 | +0.8% | 6,100 |
| 2002/04/08 | 1,795 | 1,815 | 1,755 | 1,779 | -36 | -2% | 3,000 |
| 2002/04/05 | 1,820 | 1,840 | 1,812 | 1,815 | -5 | -0.3% | 1,800 |
| 2002/04/04 | 1,800 | 1,836 | 1,800 | 1,820 | +42 | +2.4% | 2,500 |
| 2002/04/03 | 1,780 | 1,780 | 1,775 | 1,778 | +50 | +2.9% | 3,100 |
| 2002/04/02 | 1,770 | 1,770 | 1,722 | 1,728 | +7 | +0.4% | 2,100 |
| 2002/04/01 | 1,725 | 1,726 | 1,720 | 1,721 | +1 | +0.1% | 3,900 |
| 2002/03/29 | 1,756 | 1,770 | 1,720 | 1,720 | -32 | -1.8% | 3,500 |
| 2002/03/28 | 1,800 | 1,800 | 1,752 | 1,752 | -108 | -5.8% | 4,300 |
| 2002/03/27 | 1,820 | 1,860 | 1,820 | 1,860 | +40 | +2.2% | 3,500 |
| 2002/03/26 | 1,800 | 1,850 | 1,790 | 1,820 | -40 | -2.2% | 1,600 |
| 2002/03/25 | 1,754 | 1,860 | 1,750 | 1,860 | +107 | +6.1% | 10,000 |
| 2002/03/22 | 1,705 | 1,753 | 1,705 | 1,753 | +33 | +1.9% | 16,800 |
| 2002/03/20 | 1,720 | 1,738 | 1,710 | 1,720 | -3 | -0.2% | 4,400 |
| 2002/03/19 | 1,725 | 1,725 | 1,710 | 1,723 | -2 | -0.1% | 5,300 |
| 2002/03/18 | 1,750 | 1,750 | 1,725 | 1,725 | -25 | -1.4% | 3,600 |
| 2002/03/15 | 1,739 | 1,750 | 1,730 | 1,750 | +12 | +0.7% | 6,200 |
| 2002/03/14 | 1,750 | 1,770 | 1,730 | 1,738 | -12 | -0.7% | 5,600 |
| 2002/03/13 | 1,800 | 1,800 | 1,750 | 1,750 | -60 | -3.3% | 2,900 |
| 2002/03/12 | 1,809 | 1,810 | 1,802 | 1,810 | +11 | +0.6% | 4,200 |
| 2002/03/11 | 1,760 | 1,799 | 1,750 | 1,799 | +41 | +2.3% | 4,900 |
| 2002/03/08 | 1,755 | 1,765 | 1,755 | 1,758 | +3 | +0.2% | 31,200 |
| 2002/03/07 | 1,725 | 1,755 | 1,710 | 1,755 | +44 | +2.6% | 5,100 |
| 2002/03/06 | 1,730 | 1,734 | 1,701 | 1,711 | -24 | -1.4% | 4,500 |
5701～
5750
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
