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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 1,352 | 1,356 | 1,341 | 1,341 | -11 | -0.8% | 16,100 |
| 2022/06/22 | 1,351 | 1,355 | 1,346 | 1,352 | +7 | +0.5% | 11,400 |
| 2022/06/21 | 1,332 | 1,347 | 1,332 | 1,345 | +20 | +1.5% | 13,600 |
| 2022/06/20 | 1,338 | 1,340 | 1,325 | 1,325 | -10 | -0.7% | 11,400 |
| 2022/06/17 | 1,320 | 1,347 | 1,310 | 1,335 | -1 | -0.1% | 29,100 |
| 2022/06/16 | 1,354 | 1,357 | 1,336 | 1,336 | -13 | -1% | 12,300 |
| 2022/06/15 | 1,343 | 1,350 | 1,340 | 1,349 | +8 | +0.6% | 25,200 |
| 2022/06/14 | 1,334 | 1,348 | 1,334 | 1,341 | -1 | -0.1% | 20,000 |
| 2022/06/13 | 1,319 | 1,342 | 1,318 | 1,342 | +21 | +1.6% | 24,900 |
| 2022/06/10 | 1,332 | 1,332 | 1,321 | 1,321 | -21 | -1.6% | 30,000 |
| 2022/06/09 | 1,340 | 1,342 | 1,334 | 1,342 | ±0 | ±0% | 15,700 |
| 2022/06/08 | 1,333 | 1,350 | 1,333 | 1,342 | +14 | +1.1% | 35,500 |
| 2022/06/07 | 1,326 | 1,332 | 1,324 | 1,328 | +3 | +0.2% | 19,300 |
| 2022/06/06 | 1,315 | 1,326 | 1,310 | 1,325 | +11 | +0.8% | 17,600 |
| 2022/06/03 | 1,324 | 1,324 | 1,314 | 1,314 | -4 | -0.3% | 55,700 |
| 2022/06/02 | 1,318 | 1,318 | 1,310 | 1,318 | -6 | -0.5% | 17,900 |
| 2022/06/01 | 1,306 | 1,326 | 1,306 | 1,324 | +26 | +2% | 25,900 |
| 2022/05/31 | 1,300 | 1,307 | 1,295 | 1,298 | -2 | -0.2% | 19,800 |
| 2022/05/30 | 1,297 | 1,316 | 1,289 | 1,300 | +12 | +0.9% | 46,400 |
| 2022/05/27 | 1,288 | 1,291 | 1,280 | 1,288 | +5 | +0.4% | 189,800 |
| 2022/05/26 | 1,271 | 1,287 | 1,271 | 1,283 | +3 | +0.2% | 20,000 |
| 2022/05/25 | 1,275 | 1,288 | 1,275 | 1,280 | +6 | +0.5% | 16,600 |
| 2022/05/24 | 1,289 | 1,289 | 1,274 | 1,274 | -20 | -1.5% | 17,800 |
| 2022/05/23 | 1,273 | 1,294 | 1,273 | 1,294 | +24 | +1.9% | 40,200 |
| 2022/05/20 | 1,257 | 1,270 | 1,256 | 1,270 | +3 | +0.2% | 77,600 |
| 2022/05/19 | 1,253 | 1,267 | 1,252 | 1,267 | -16 | -1.2% | 30,100 |
| 2022/05/18 | 1,272 | 1,284 | 1,272 | 1,283 | +7 | +0.5% | 10,400 |
| 2022/05/17 | 1,268 | 1,279 | 1,268 | 1,276 | +7 | +0.6% | 17,500 |
| 2022/05/16 | 1,286 | 1,286 | 1,268 | 1,269 | -21 | -1.6% | 43,500 |
| 2022/05/13 | 1,270 | 1,290 | 1,265 | 1,290 | +19 | +1.5% | 55,100 |
| 2022/05/12 | 1,280 | 1,285 | 1,271 | 1,271 | -21 | -1.6% | 35,100 |
| 2022/05/11 | 1,283 | 1,296 | 1,283 | 1,292 | ±0 | ±0% | 10,000 |
| 2022/05/10 | 1,278 | 1,307 | 1,274 | 1,292 | +11 | +0.9% | 28,800 |
| 2022/05/09 | 1,300 | 1,300 | 1,281 | 1,281 | -29 | -2.2% | 23,000 |
| 2022/05/06 | 1,304 | 1,310 | 1,301 | 1,310 | +6 | +0.5% | 28,000 |
| 2022/05/02 | 1,278 | 1,305 | 1,278 | 1,304 | +26 | +2% | 26,500 |
| 2022/04/28 | 1,279 | 1,294 | 1,271 | 1,278 | -7 | -0.5% | 42,800 |
| 2022/04/27 | 1,300 | 1,300 | 1,275 | 1,285 | -12 | -0.9% | 41,100 |
| 2022/04/26 | 1,296 | 1,300 | 1,292 | 1,297 | +11 | +0.9% | 9,400 |
| 2022/04/25 | 1,287 | 1,294 | 1,286 | 1,286 | -9 | -0.7% | 11,700 |
| 2022/04/22 | 1,299 | 1,301 | 1,287 | 1,295 | -6 | -0.5% | 15,000 |
| 2022/04/21 | 1,285 | 1,301 | 1,285 | 1,301 | +20 | +1.6% | 20,700 |
| 2022/04/20 | 1,295 | 1,296 | 1,281 | 1,281 | -13 | -1% | 16,200 |
| 2022/04/19 | 1,267 | 1,294 | 1,267 | 1,294 | +27 | +2.1% | 16,100 |
| 2022/04/18 | 1,282 | 1,282 | 1,262 | 1,267 | -19 | -1.5% | 29,900 |
| 2022/04/15 | 1,289 | 1,291 | 1,283 | 1,286 | -16 | -1.2% | 28,400 |
| 2022/04/14 | 1,301 | 1,307 | 1,292 | 1,302 | -2 | -0.2% | 8,700 |
| 2022/04/13 | 1,304 | 1,306 | 1,291 | 1,304 | +23 | +1.8% | 24,100 |
| 2022/04/12 | 1,291 | 1,298 | 1,281 | 1,281 | -19 | -1.5% | 22,800 |
| 2022/04/11 | 1,316 | 1,316 | 1,292 | 1,300 | -2 | -0.2% | 17,700 |
701～
750
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
