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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 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 |
| 2022/04/08 | 1,306 | 1,307 | 1,285 | 1,302 | -9 | -0.7% | 35,900 |
| 2022/04/07 | 1,315 | 1,318 | 1,303 | 1,311 | -11 | -0.8% | 18,300 |
| 2022/04/06 | 1,326 | 1,343 | 1,322 | 1,322 | -15 | -1.1% | 15,900 |
| 2022/04/05 | 1,342 | 1,344 | 1,332 | 1,337 | +3 | +0.2% | 23,300 |
| 2022/04/04 | 1,338 | 1,341 | 1,328 | 1,334 | +5 | +0.4% | 19,400 |
| 2022/04/01 | 1,318 | 1,333 | 1,307 | 1,329 | +7 | +0.5% | 20,600 |
| 2022/03/31 | 1,328 | 1,340 | 1,322 | 1,322 | -22 | -1.6% | 17,700 |
| 2022/03/30 | 1,337 | 1,344 | 1,326 | 1,344 | +4 | +0.3% | 20,900 |
| 2022/03/29 | 1,321 | 1,340 | 1,317 | 1,340 | +15 | +1.1% | 29,300 |
| 2022/03/28 | 1,317 | 1,326 | 1,313 | 1,325 | +8 | +0.6% | 12,500 |
| 2022/03/25 | 1,329 | 1,331 | 1,317 | 1,317 | -12 | -0.9% | 10,100 |
| 2022/03/24 | 1,321 | 1,329 | 1,312 | 1,329 | +2 | +0.2% | 13,200 |
| 2022/03/23 | 1,319 | 1,332 | 1,312 | 1,327 | +12 | +0.9% | 26,800 |
| 2022/03/22 | 1,310 | 1,319 | 1,307 | 1,315 | +8 | +0.6% | 21,000 |
| 2022/03/18 | 1,299 | 1,307 | 1,293 | 1,307 | -3 | -0.2% | 11,800 |
| 2022/03/17 | 1,297 | 1,310 | 1,294 | 1,310 | +9 | +0.7% | 21,800 |
| 2022/03/16 | 1,308 | 1,308 | 1,295 | 1,301 | -7 | -0.5% | 16,400 |
| 2022/03/15 | 1,290 | 1,309 | 1,285 | 1,308 | +17 | +1.3% | 16,200 |
| 2022/03/14 | 1,286 | 1,293 | 1,278 | 1,291 | +15 | +1.2% | 11,300 |
| 2022/03/11 | 1,261 | 1,283 | 1,261 | 1,276 | -15 | -1.2% | 18,400 |
| 2022/03/10 | 1,269 | 1,291 | 1,260 | 1,291 | +63 | +5.1% | 25,500 |
| 2022/03/09 | 1,240 | 1,253 | 1,224 | 1,228 | -24 | -1.9% | 24,900 |
| 2022/03/08 | 1,269 | 1,269 | 1,240 | 1,252 | -4 | -0.3% | 25,800 |
| 2022/03/07 | 1,285 | 1,286 | 1,254 | 1,256 | -38 | -2.9% | 33,000 |
801～
850
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
