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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 1,368 | 1,375 | 1,357 | 1,375 | +23 | +1.7% | 28,300 |
| 2022/10/13 | 1,343 | 1,361 | 1,336 | 1,352 | +9 | +0.7% | 16,000 |
| 2022/10/12 | 1,341 | 1,350 | 1,340 | 1,343 | -5 | -0.4% | 10,500 |
| 2022/10/11 | 1,358 | 1,366 | 1,348 | 1,348 | -8 | -0.6% | 19,600 |
| 2022/10/07 | 1,342 | 1,361 | 1,342 | 1,356 | ±0 | ±0% | 12,800 |
| 2022/10/06 | 1,352 | 1,367 | 1,350 | 1,356 | +1 | +0.1% | 13,500 |
| 2022/10/05 | 1,373 | 1,373 | 1,351 | 1,355 | -18 | -1.3% | 14,100 |
| 2022/10/04 | 1,359 | 1,373 | 1,359 | 1,373 | +25 | +1.9% | 24,800 |
| 2022/10/03 | 1,346 | 1,348 | 1,335 | 1,348 | -2 | -0.1% | 7,200 |
| 2022/09/30 | 1,356 | 1,364 | 1,346 | 1,350 | -7 | -0.5% | 13,400 |
| 2022/09/29 | 1,351 | 1,362 | 1,346 | 1,357 | +10 | +0.7% | 21,600 |
| 2022/09/28 | 1,331 | 1,353 | 1,317 | 1,347 | +12 | +0.9% | 30,600 |
| 2022/09/27 | 1,341 | 1,344 | 1,332 | 1,335 | -6 | -0.4% | 23,400 |
| 2022/09/26 | 1,358 | 1,360 | 1,336 | 1,341 | -17 | -1.3% | 22,600 |
| 2022/09/22 | 1,360 | 1,369 | 1,350 | 1,358 | -12 | -0.9% | 16,800 |
| 2022/09/21 | 1,363 | 1,374 | 1,361 | 1,370 | +3 | +0.2% | 25,800 |
| 2022/09/20 | 1,357 | 1,369 | 1,352 | 1,367 | +10 | +0.7% | 25,200 |
| 2022/09/16 | 1,343 | 1,362 | 1,336 | 1,357 | +14 | +1% | 29,800 |
| 2022/09/15 | 1,349 | 1,349 | 1,331 | 1,343 | -5 | -0.4% | 15,400 |
| 2022/09/14 | 1,330 | 1,351 | 1,328 | 1,348 | ±0 | ±0% | 23,500 |
| 2022/09/13 | 1,343 | 1,355 | 1,333 | 1,348 | +3 | +0.2% | 31,500 |
| 2022/09/12 | 1,343 | 1,345 | 1,334 | 1,345 | +15 | +1.1% | 17,400 |
| 2022/09/09 | 1,327 | 1,342 | 1,325 | 1,330 | ±0 | ±0% | 26,200 |
| 2022/09/08 | 1,327 | 1,331 | 1,321 | 1,330 | +3 | +0.2% | 19,300 |
| 2022/09/07 | 1,330 | 1,331 | 1,313 | 1,327 | -9 | -0.7% | 23,300 |
| 2022/09/06 | 1,336 | 1,344 | 1,330 | 1,336 | -1 | -0.1% | 21,000 |
| 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 |
701～
750
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
