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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 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 |
751～
800
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
