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 |
|---|---|---|---|---|---|---|---|
| 2022/12/27 | 1,385 | 1,395 | 1,383 | 1,395 | +15 | +1.1% | 10,100 |
| 2022/12/26 | 1,385 | 1,385 | 1,379 | 1,380 | +4 | +0.3% | 8,100 |
| 2022/12/23 | 1,385 | 1,385 | 1,374 | 1,376 | -7 | -0.5% | 6,400 |
| 2022/12/22 | 1,364 | 1,383 | 1,364 | 1,383 | +19 | +1.4% | 8,800 |
| 2022/12/21 | 1,369 | 1,375 | 1,364 | 1,364 | -5 | -0.4% | 15,400 |
| 2022/12/20 | 1,389 | 1,394 | 1,364 | 1,369 | -14 | -1% | 28,200 |
| 2022/12/19 | 1,366 | 1,394 | 1,366 | 1,383 | -2 | -0.1% | 14,400 |
| 2022/12/16 | 1,398 | 1,402 | 1,384 | 1,385 | -20 | -1.4% | 16,200 |
| 2022/12/15 | 1,401 | 1,412 | 1,395 | 1,405 | +3 | +0.2% | 26,600 |
| 2022/12/14 | 1,375 | 1,402 | 1,375 | 1,402 | +17 | +1.2% | 20,300 |
| 2022/12/13 | 1,398 | 1,403 | 1,385 | 1,385 | -17 | -1.2% | 14,900 |
| 2022/12/12 | 1,410 | 1,416 | 1,385 | 1,402 | +23 | +1.7% | 39,600 |
| 2022/12/09 | 1,379 | 1,380 | 1,373 | 1,379 | ±0 | ±0% | 8,600 |
| 2022/12/08 | 1,379 | 1,384 | 1,362 | 1,379 | +9 | +0.7% | 11,900 |
| 2022/12/07 | 1,352 | 1,382 | 1,352 | 1,370 | +11 | +0.8% | 12,600 |
| 2022/12/06 | 1,352 | 1,367 | 1,352 | 1,359 | -3 | -0.2% | 7,600 |
| 2022/12/05 | 1,357 | 1,366 | 1,353 | 1,362 | +8 | +0.6% | 10,700 |
| 2022/12/02 | 1,381 | 1,381 | 1,351 | 1,354 | -12 | -0.9% | 19,800 |
| 2022/12/01 | 1,400 | 1,400 | 1,366 | 1,366 | -21 | -1.5% | 13,700 |
| 2022/11/30 | 1,400 | 1,400 | 1,387 | 1,387 | -13 | -0.9% | 5,100 |
| 2022/11/29 | 1,385 | 1,400 | 1,385 | 1,400 | ±0 | ±0% | 10,300 |
| 2022/11/28 | 1,388 | 1,400 | 1,386 | 1,400 | +15 | +1.1% | 7,300 |
| 2022/11/25 | 1,394 | 1,400 | 1,384 | 1,385 | -15 | -1.1% | 10,800 |
| 2022/11/24 | 1,385 | 1,400 | 1,385 | 1,400 | +8 | +0.6% | 27,800 |
| 2022/11/22 | 1,385 | 1,392 | 1,385 | 1,392 | +12 | +0.9% | 20,200 |
| 2022/11/21 | 1,370 | 1,382 | 1,370 | 1,380 | +6 | +0.4% | 8,300 |
| 2022/11/18 | 1,375 | 1,379 | 1,374 | 1,374 | ±0 | ±0% | 10,000 |
| 2022/11/17 | 1,365 | 1,375 | 1,365 | 1,374 | +10 | +0.7% | 2,200 |
| 2022/11/16 | 1,368 | 1,373 | 1,364 | 1,364 | -4 | -0.3% | 6,400 |
| 2022/11/15 | 1,373 | 1,378 | 1,354 | 1,368 | +13 | +1% | 15,300 |
| 2022/11/14 | 1,370 | 1,370 | 1,353 | 1,355 | -15 | -1.1% | 7,200 |
| 2022/11/11 | 1,377 | 1,377 | 1,363 | 1,370 | +6 | +0.4% | 9,100 |
| 2022/11/10 | 1,364 | 1,365 | 1,355 | 1,364 | ±0 | ±0% | 7,800 |
| 2022/11/09 | 1,368 | 1,373 | 1,364 | 1,364 | -4 | -0.3% | 6,900 |
| 2022/11/08 | 1,351 | 1,368 | 1,351 | 1,368 | +13 | +1% | 13,300 |
| 2022/11/07 | 1,343 | 1,355 | 1,343 | 1,355 | +15 | +1.1% | 4,900 |
| 2022/11/04 | 1,359 | 1,367 | 1,340 | 1,340 | -26 | -1.9% | 14,400 |
| 2022/11/02 | 1,379 | 1,379 | 1,366 | 1,366 | -6 | -0.4% | 5,800 |
| 2022/11/01 | 1,379 | 1,380 | 1,370 | 1,372 | -2 | -0.1% | 4,500 |
| 2022/10/31 | 1,361 | 1,374 | 1,361 | 1,374 | +13 | +1% | 8,100 |
| 2022/10/28 | 1,376 | 1,383 | 1,361 | 1,361 | -21 | -1.5% | 57,900 |
| 2022/10/27 | 1,382 | 1,382 | 1,370 | 1,382 | +5 | +0.4% | 13,400 |
| 2022/10/26 | 1,373 | 1,381 | 1,368 | 1,377 | +10 | +0.7% | 11,000 |
| 2022/10/25 | 1,385 | 1,387 | 1,361 | 1,367 | ±0 | ±0% | 19,400 |
| 2022/10/24 | 1,380 | 1,380 | 1,362 | 1,367 | -17 | -1.2% | 8,700 |
| 2022/10/21 | 1,378 | 1,385 | 1,373 | 1,384 | +6 | +0.4% | 12,000 |
| 2022/10/20 | 1,371 | 1,378 | 1,369 | 1,378 | -2 | -0.1% | 9,100 |
| 2022/10/19 | 1,382 | 1,383 | 1,377 | 1,380 | -1 | -0.1% | 8,000 |
| 2022/10/18 | 1,375 | 1,382 | 1,372 | 1,381 | +8 | +0.6% | 19,400 |
| 2022/10/17 | 1,360 | 1,375 | 1,359 | 1,373 | -2 | -0.1% | 13,500 |
651～
700
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
