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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 1,369 | 1,377 | 1,315 | 1,337 | -3 | -0.2% | 86,300 |
| 2022/09/02 | 1,322 | 1,340 | 1,319 | 1,340 | +18 | +1.4% | 20,000 |
| 2022/09/01 | 1,328 | 1,332 | 1,322 | 1,322 | -14 | -1% | 9,000 |
| 2022/08/31 | 1,327 | 1,343 | 1,327 | 1,336 | -7 | -0.5% | 6,900 |
| 2022/08/30 | 1,324 | 1,343 | 1,319 | 1,343 | +24 | +1.8% | 18,600 |
| 2022/08/29 | 1,322 | 1,331 | 1,314 | 1,319 | -10 | -0.8% | 18,300 |
| 2022/08/26 | 1,326 | 1,329 | 1,325 | 1,329 | +3 | +0.2% | 9,200 |
| 2022/08/25 | 1,336 | 1,336 | 1,326 | 1,326 | -8 | -0.6% | 4,500 |
| 2022/08/24 | 1,320 | 1,335 | 1,320 | 1,334 | +14 | +1.1% | 12,000 |
| 2022/08/23 | 1,335 | 1,335 | 1,320 | 1,320 | -12 | -0.9% | 8,200 |
| 2022/08/22 | 1,335 | 1,336 | 1,329 | 1,332 | -3 | -0.2% | 3,300 |
| 2022/08/19 | 1,338 | 1,342 | 1,335 | 1,335 | -5 | -0.4% | 8,800 |
| 2022/08/18 | 1,341 | 1,342 | 1,333 | 1,340 | -2 | -0.1% | 11,600 |
| 2022/08/17 | 1,329 | 1,342 | 1,329 | 1,342 | +13 | +1% | 23,300 |
| 2022/08/16 | 1,340 | 1,340 | 1,329 | 1,329 | -7 | -0.5% | 10,800 |
| 2022/08/15 | 1,340 | 1,340 | 1,331 | 1,336 | -4 | -0.3% | 13,800 |
| 2022/08/12 | 1,334 | 1,340 | 1,328 | 1,340 | +11 | +0.8% | 26,900 |
| 2022/08/10 | 1,333 | 1,333 | 1,322 | 1,329 | -1 | -0.1% | 6,800 |
| 2022/08/09 | 1,335 | 1,335 | 1,326 | 1,330 | -5 | -0.4% | 16,400 |
| 2022/08/08 | 1,325 | 1,335 | 1,315 | 1,335 | +11 | +0.8% | 21,100 |
| 2022/08/05 | 1,307 | 1,324 | 1,304 | 1,324 | +14 | +1.1% | 20,700 |
| 2022/08/04 | 1,307 | 1,310 | 1,300 | 1,310 | +5 | +0.4% | 17,900 |
| 2022/08/03 | 1,320 | 1,320 | 1,305 | 1,305 | -18 | -1.4% | 22,700 |
| 2022/08/02 | 1,323 | 1,323 | 1,311 | 1,323 | ±0 | ±0% | 22,300 |
| 2022/08/01 | 1,313 | 1,327 | 1,309 | 1,323 | +5 | +0.4% | 34,300 |
| 2022/07/29 | 1,349 | 1,350 | 1,316 | 1,318 | -16 | -1.2% | 61,900 |
| 2022/07/28 | 1,310 | 1,338 | 1,306 | 1,334 | -66 | -4.7% | 212,100 |
| 2022/07/27 | 1,399 | 1,404 | 1,394 | 1,400 | +8 | +0.6% | 140,000 |
| 2022/07/26 | 1,394 | 1,399 | 1,392 | 1,392 | +1 | +0.1% | 39,600 |
| 2022/07/25 | 1,392 | 1,395 | 1,389 | 1,391 | -2 | -0.1% | 67,400 |
| 2022/07/22 | 1,396 | 1,396 | 1,391 | 1,393 | +1 | +0.1% | 27,500 |
| 2022/07/21 | 1,382 | 1,394 | 1,382 | 1,392 | +10 | +0.7% | 27,300 |
| 2022/07/20 | 1,380 | 1,385 | 1,379 | 1,382 | +9 | +0.7% | 36,300 |
| 2022/07/19 | 1,376 | 1,377 | 1,373 | 1,373 | +1 | +0.1% | 19,400 |
| 2022/07/15 | 1,371 | 1,376 | 1,370 | 1,372 | -2 | -0.1% | 23,400 |
| 2022/07/14 | 1,370 | 1,375 | 1,368 | 1,374 | +4 | +0.3% | 27,800 |
| 2022/07/13 | 1,377 | 1,377 | 1,365 | 1,370 | -4 | -0.3% | 29,000 |
| 2022/07/12 | 1,377 | 1,380 | 1,367 | 1,374 | -7 | -0.5% | 31,300 |
| 2022/07/11 | 1,375 | 1,382 | 1,372 | 1,381 | +20 | +1.5% | 33,200 |
| 2022/07/08 | 1,370 | 1,378 | 1,361 | 1,361 | -12 | -0.9% | 44,500 |
| 2022/07/07 | 1,381 | 1,382 | 1,367 | 1,373 | -1 | -0.1% | 25,700 |
| 2022/07/06 | 1,372 | 1,379 | 1,372 | 1,374 | -7 | -0.5% | 24,900 |
| 2022/07/05 | 1,378 | 1,389 | 1,378 | 1,381 | -4 | -0.3% | 39,800 |
| 2022/07/04 | 1,386 | 1,388 | 1,377 | 1,385 | +6 | +0.4% | 100,400 |
| 2022/07/01 | 1,382 | 1,393 | 1,372 | 1,379 | -10 | -0.7% | 40,300 |
| 2022/06/30 | 1,380 | 1,397 | 1,379 | 1,389 | +7 | +0.5% | 36,600 |
| 2022/06/29 | 1,373 | 1,394 | 1,366 | 1,382 | +6 | +0.4% | 58,100 |
| 2022/06/28 | 1,360 | 1,376 | 1,354 | 1,376 | +15 | +1.1% | 28,900 |
| 2022/06/27 | 1,363 | 1,364 | 1,352 | 1,361 | +5 | +0.4% | 22,200 |
| 2022/06/24 | 1,340 | 1,356 | 1,320 | 1,356 | +15 | +1.1% | 18,300 |
651～
700
件表示中 / 6099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 | 171,400円 | +1.0% | -39.2% | 2.45% | 19.64倍 | 0.63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 |
| エイチワン | 110,900円 | -1.2% | - | 4.51% | 3.89倍 | 0.54倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| ブラインド | 150,300円 | +3.4% | +5.1% | 3.66% | 10.42倍 | 0.57倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| コロナ | 92,400円 | +3.6% | -9.5% | 3.03% | 22.49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 |
| テクノフレックス | 115,800円 | +4.4% | +10.1% | 4.66% | 12.86倍 | 0.91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 |
市場注目の銘柄
チャート関連のコラム
