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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 1,434 | 1,434 | 1,414 | 1,429 | -5 | -0.3% | 23,800 |
| 2021/03/01 | 1,383 | 1,435 | 1,383 | 1,434 | +52 | +3.8% | 39,400 |
| 2021/02/26 | 1,390 | 1,393 | 1,379 | 1,382 | -15 | -1.1% | 27,000 |
| 2021/02/25 | 1,413 | 1,413 | 1,395 | 1,397 | -11 | -0.8% | 21,600 |
| 2021/02/24 | 1,427 | 1,430 | 1,405 | 1,408 | -19 | -1.3% | 22,600 |
| 2021/02/22 | 1,438 | 1,438 | 1,426 | 1,427 | -9 | -0.6% | 18,100 |
| 2021/02/19 | 1,427 | 1,436 | 1,420 | 1,436 | -9 | -0.6% | 15,200 |
| 2021/02/18 | 1,440 | 1,461 | 1,437 | 1,445 | -7 | -0.5% | 29,600 |
| 2021/02/17 | 1,465 | 1,465 | 1,447 | 1,452 | -18 | -1.2% | 22,500 |
| 2021/02/16 | 1,449 | 1,475 | 1,435 | 1,470 | +21 | +1.4% | 61,500 |
| 2021/02/15 | 1,440 | 1,449 | 1,422 | 1,449 | +9 | +0.6% | 31,400 |
| 2021/02/12 | 1,410 | 1,440 | 1,407 | 1,440 | +32 | +2.3% | 35,500 |
| 2021/02/10 | 1,410 | 1,429 | 1,408 | 1,408 | -8 | -0.6% | 22,100 |
| 2021/02/09 | 1,428 | 1,428 | 1,411 | 1,416 | -17 | -1.2% | 14,300 |
| 2021/02/08 | 1,425 | 1,433 | 1,417 | 1,433 | +9 | +0.6% | 37,100 |
| 2021/02/05 | 1,424 | 1,424 | 1,409 | 1,424 | +3 | +0.2% | 20,400 |
| 2021/02/04 | 1,399 | 1,424 | 1,396 | 1,421 | +22 | +1.6% | 33,400 |
| 2021/02/03 | 1,409 | 1,409 | 1,393 | 1,399 | +3 | +0.2% | 22,000 |
| 2021/02/02 | 1,410 | 1,411 | 1,392 | 1,396 | -8 | -0.6% | 22,100 |
| 2021/02/01 | 1,402 | 1,415 | 1,392 | 1,404 | -10 | -0.7% | 36,500 |
| 2021/01/29 | 1,382 | 1,414 | 1,380 | 1,414 | +33 | +2.4% | 71,500 |
| 2021/01/28 | 1,377 | 1,396 | 1,369 | 1,381 | -18 | -1.3% | 138,600 |
| 2021/01/27 | 1,401 | 1,406 | 1,398 | 1,399 | -2 | -0.1% | 260,500 |
| 2021/01/26 | 1,396 | 1,413 | 1,392 | 1,401 | +5 | +0.4% | 124,600 |
| 2021/01/25 | 1,391 | 1,396 | 1,385 | 1,396 | +4 | +0.3% | 102,900 |
| 2021/01/22 | 1,400 | 1,400 | 1,391 | 1,392 | -10 | -0.7% | 193,200 |
| 2021/01/21 | 1,406 | 1,411 | 1,400 | 1,402 | -4 | -0.3% | 30,100 |
| 2021/01/20 | 1,403 | 1,410 | 1,400 | 1,406 | +5 | +0.4% | 21,700 |
| 2021/01/19 | 1,411 | 1,411 | 1,401 | 1,401 | -10 | -0.7% | 26,400 |
| 2021/01/18 | 1,401 | 1,417 | 1,393 | 1,411 | +1 | +0.1% | 45,100 |
| 2021/01/15 | 1,433 | 1,433 | 1,410 | 1,410 | -23 | -1.6% | 41,600 |
| 2021/01/14 | 1,430 | 1,433 | 1,421 | 1,433 | +3 | +0.2% | 30,100 |
| 2021/01/13 | 1,423 | 1,433 | 1,418 | 1,430 | +4 | +0.3% | 33,400 |
| 2021/01/12 | 1,415 | 1,428 | 1,410 | 1,426 | +7 | +0.5% | 44,500 |
| 2021/01/08 | 1,412 | 1,421 | 1,404 | 1,419 | +7 | +0.5% | 54,700 |
| 2021/01/07 | 1,415 | 1,419 | 1,404 | 1,412 | +6 | +0.4% | 36,500 |
| 2021/01/06 | 1,404 | 1,413 | 1,394 | 1,406 | +2 | +0.1% | 33,600 |
| 2021/01/05 | 1,370 | 1,404 | 1,370 | 1,404 | +34 | +2.5% | 34,400 |
| 2021/01/04 | 1,390 | 1,390 | 1,362 | 1,370 | -20 | -1.4% | 39,800 |
| 2020/12/30 | 1,395 | 1,403 | 1,381 | 1,390 | -13 | -0.9% | 28,600 |
| 2020/12/29 | 1,376 | 1,407 | 1,376 | 1,403 | +25 | +1.8% | 30,900 |
| 2020/12/28 | 1,390 | 1,390 | 1,366 | 1,378 | -7 | -0.5% | 22,600 |
| 2020/12/25 | 1,380 | 1,386 | 1,369 | 1,385 | ±0 | ±0% | 14,400 |
| 2020/12/24 | 1,390 | 1,395 | 1,377 | 1,385 | -5 | -0.4% | 12,400 |
| 2020/12/23 | 1,380 | 1,390 | 1,366 | 1,390 | +6 | +0.4% | 6,900 |
| 2020/12/22 | 1,398 | 1,398 | 1,361 | 1,384 | -14 | -1% | 25,900 |
| 2020/12/21 | 1,412 | 1,412 | 1,387 | 1,398 | -15 | -1.1% | 17,000 |
| 2020/12/18 | 1,400 | 1,413 | 1,374 | 1,413 | +19 | +1.4% | 40,600 |
| 2020/12/17 | 1,386 | 1,395 | 1,366 | 1,394 | +17 | +1.2% | 31,200 |
| 2020/12/16 | 1,403 | 1,403 | 1,375 | 1,377 | -10 | -0.7% | 24,600 |
1101～
1150
件表示中 / 6178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 | 172,200円 | +1.0% | -39.2% | 2.44% | 19.39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 |
| テクノフレックス | 149,000円 | +7.5% | +35.8% | 3.62% | 10.92倍 | 1.15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 | 88,200円 | -21.8% | +45.8% | 1.13% | 7.42倍 | 1.00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 | 207,800円 | +7.1% | -7.6% | 4.48% | 8.00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 | 93,600円 | +1.7% | -17.8% | 2.99% | 27.38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
