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 |
|---|---|---|---|---|---|---|---|
| 2001/05/14 | 1,720 | 1,720 | 1,700 | 1,700 | -19 | -1.1% | 9,900 |
| 2001/05/11 | 1,730 | 1,730 | 1,717 | 1,719 | -2 | -0.1% | 4,600 |
| 2001/05/10 | 1,720 | 1,729 | 1,713 | 1,721 | +1 | +0.1% | 4,200 |
| 2001/05/09 | 1,729 | 1,750 | 1,719 | 1,720 | +2 | +0.1% | 11,100 |
| 2001/05/08 | 1,738 | 1,738 | 1,700 | 1,718 | -21 | -1.2% | 4,500 |
| 2001/05/07 | 1,750 | 1,750 | 1,680 | 1,739 | +39 | +2.3% | 9,500 |
| 2001/05/02 | 1,696 | 1,703 | 1,680 | 1,700 | +24 | +1.4% | 11,900 |
| 2001/05/01 | 1,700 | 1,700 | 1,676 | 1,676 | -24 | -1.4% | 10,300 |
| 2001/04/27 | 1,690 | 1,700 | 1,683 | 1,700 | +20 | +1.2% | 15,700 |
| 2001/04/26 | 1,680 | 1,686 | 1,650 | 1,680 | +30 | +1.8% | 9,400 |
| 2001/04/25 | 1,669 | 1,669 | 1,630 | 1,650 | ±0 | ±0% | 8,400 |
| 2001/04/24 | 1,659 | 1,659 | 1,640 | 1,650 | +8 | +0.5% | 7,400 |
| 2001/04/23 | 1,660 | 1,660 | 1,630 | 1,642 | -8 | -0.5% | 3,800 |
| 2001/04/20 | 1,670 | 1,670 | 1,650 | 1,650 | -20 | -1.2% | 11,700 |
| 2001/04/19 | 1,675 | 1,685 | 1,670 | 1,670 | -4 | -0.2% | 4,500 |
| 2001/04/18 | 1,686 | 1,686 | 1,650 | 1,674 | +6 | +0.4% | 8,000 |
| 2001/04/17 | 1,720 | 1,720 | 1,668 | 1,668 | -52 | -3% | 9,100 |
| 2001/04/16 | 1,750 | 1,750 | 1,720 | 1,720 | -10 | -0.6% | 12,900 |
| 2001/04/13 | 1,720 | 1,750 | 1,720 | 1,730 | +30 | +1.8% | 5,600 |
| 2001/04/12 | 1,720 | 1,720 | 1,700 | 1,700 | -20 | -1.2% | 700 |
| 2001/04/11 | 1,700 | 1,730 | 1,700 | 1,720 | +20 | +1.2% | 3,200 |
| 2001/04/10 | 1,720 | 1,730 | 1,700 | 1,700 | ±0 | ±0% | 7,900 |
| 2001/04/09 | 1,699 | 1,700 | 1,685 | 1,700 | +1 | +0.1% | 3,400 |
| 2001/04/06 | 1,660 | 1,700 | 1,660 | 1,699 | +39 | +2.3% | 7,400 |
| 2001/04/05 | 1,600 | 1,660 | 1,600 | 1,660 | +40 | +2.5% | 9,800 |
| 2001/04/04 | 1,640 | 1,640 | 1,620 | 1,620 | +15 | +0.9% | 2,200 |
| 2001/04/03 | 1,600 | 1,605 | 1,600 | 1,605 | +5 | +0.3% | 4,100 |
| 2001/04/02 | 1,640 | 1,640 | 1,600 | 1,600 | -40 | -2.4% | 3,100 |
| 2001/03/30 | 1,620 | 1,640 | 1,620 | 1,640 | +20 | +1.2% | 9,200 |
| 2001/03/29 | 1,600 | 1,620 | 1,600 | 1,620 | +20 | +1.3% | 14,100 |
| 2001/03/28 | 1,530 | 1,640 | 1,530 | 1,600 | +70 | +4.6% | 26,000 |
| 2001/03/27 | 1,540 | 1,540 | 1,530 | 1,530 | -10 | -0.6% | 700 |
| 2001/03/26 | 1,565 | 1,580 | 1,500 | 1,540 | -29 | -1.8% | 4,100 |
| 2001/03/23 | 1,580 | 1,580 | 1,550 | 1,569 | +69 | +4.6% | 3,700 |
| 2001/03/22 | 1,540 | 1,540 | 1,500 | 1,500 | -30 | -2% | 4,400 |
| 2001/03/21 | 1,540 | 1,550 | 1,530 | 1,530 | -10 | -0.6% | 3,400 |
| 2001/03/19 | 1,540 | 1,540 | 1,540 | 1,540 | ±0 | ±0% | 100 |
| 2001/03/16 | 1,460 | 1,540 | 1,460 | 1,540 | -20 | -1.3% | 2,300 |
| 2001/03/15 | 1,560 | 1,560 | 1,560 | 1,560 | +60 | +4% | 2,900 |
| 2001/03/14 | 1,450 | 1,500 | 1,450 | 1,500 | +45 | +3.1% | 500 |
| 2001/03/13 | 1,461 | 1,461 | 1,450 | 1,455 | -25 | -1.7% | 2,000 |
| 2001/03/12 | 1,500 | 1,550 | 1,480 | 1,480 | -20 | -1.3% | 2,600 |
| 2001/03/09 | 1,580 | 1,580 | 1,500 | 1,500 | -80 | -5.1% | 800 |
| 2001/03/08 | 1,484 | 1,600 | 1,484 | 1,580 | +96 | +6.5% | 10,600 |
| 2001/03/07 | 1,534 | 1,534 | 1,484 | 1,484 | ±0 | ±0% | 2,000 |
| 2001/03/06 | 1,540 | 1,540 | 1,484 | 1,484 | -106 | -6.7% | 500 |
| 2001/03/05 | 1,590 | 1,590 | 1,590 | 1,590 | ±0 | ±0% | 2,100 |
| 2001/03/02 | 1,480 | 1,590 | 1,460 | 1,590 | +100 | +6.7% | 4,700 |
| 2001/03/01 | 1,560 | 1,560 | 1,490 | 1,490 | -90 | -5.7% | 1,100 |
| 2001/02/28 | 1,580 | 1,580 | 1,580 | 1,580 | -20 | -1.3% | 100 |
5951～
6000
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
