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 |
|---|---|---|---|---|---|---|---|
| 2019/02/06 | 1,236 | 1,244 | 1,228 | 1,228 | -5 | -0.4% | 18,600 |
| 2019/02/05 | 1,256 | 1,257 | 1,231 | 1,233 | -16 | -1.3% | 16,800 |
| 2019/02/04 | 1,240 | 1,253 | 1,237 | 1,249 | +11 | +0.9% | 26,900 |
| 2019/02/01 | 1,230 | 1,240 | 1,221 | 1,238 | +7 | +0.6% | 18,600 |
| 2019/01/31 | 1,228 | 1,232 | 1,220 | 1,231 | +9 | +0.7% | 23,900 |
| 2019/01/30 | 1,231 | 1,233 | 1,219 | 1,222 | -12 | -1% | 28,800 |
| 2019/01/29 | 1,243 | 1,244 | 1,214 | 1,234 | -24 | -1.9% | 50,000 |
| 2019/01/28 | 1,280 | 1,280 | 1,258 | 1,258 | -16 | -1.3% | 158,400 |
| 2019/01/25 | 1,274 | 1,286 | 1,271 | 1,274 | ±0 | ±0% | 80,100 |
| 2019/01/24 | 1,273 | 1,275 | 1,261 | 1,274 | -1 | -0.1% | 40,600 |
| 2019/01/23 | 1,279 | 1,280 | 1,271 | 1,275 | -13 | -1% | 41,900 |
| 2019/01/22 | 1,280 | 1,288 | 1,276 | 1,288 | +8 | +0.6% | 18,600 |
| 2019/01/21 | 1,280 | 1,284 | 1,271 | 1,280 | +3 | +0.2% | 33,300 |
| 2019/01/18 | 1,260 | 1,279 | 1,259 | 1,277 | +18 | +1.4% | 46,400 |
| 2019/01/17 | 1,261 | 1,267 | 1,250 | 1,259 | -5 | -0.4% | 25,000 |
| 2019/01/16 | 1,274 | 1,274 | 1,259 | 1,264 | +4 | +0.3% | 12,400 |
| 2019/01/15 | 1,287 | 1,287 | 1,252 | 1,260 | -24 | -1.9% | 37,800 |
| 2019/01/11 | 1,286 | 1,294 | 1,279 | 1,284 | -6 | -0.5% | 12,200 |
| 2019/01/10 | 1,286 | 1,290 | 1,269 | 1,290 | +5 | +0.4% | 14,000 |
| 2019/01/09 | 1,298 | 1,298 | 1,285 | 1,285 | ±0 | ±0% | 12,700 |
| 2019/01/08 | 1,277 | 1,288 | 1,265 | 1,285 | +17 | +1.3% | 19,600 |
| 2019/01/07 | 1,270 | 1,293 | 1,259 | 1,268 | +19 | +1.5% | 24,600 |
| 2019/01/04 | 1,221 | 1,250 | 1,206 | 1,249 | +4 | +0.3% | 22,700 |
| 2018/12/28 | 1,276 | 1,276 | 1,239 | 1,245 | -31 | -2.4% | 15,300 |
| 2018/12/27 | 1,239 | 1,276 | 1,219 | 1,276 | +120 | +10.4% | 26,800 |
| 2018/12/26 | 1,117 | 1,161 | 1,117 | 1,156 | +43 | +3.9% | 20,600 |
| 2018/12/25 | 1,149 | 1,150 | 1,106 | 1,113 | -73 | -6.2% | 31,300 |
| 2018/12/21 | 1,238 | 1,238 | 1,182 | 1,186 | -70 | -5.6% | 37,800 |
| 2018/12/20 | 1,311 | 1,314 | 1,256 | 1,256 | -72 | -5.4% | 25,100 |
| 2018/12/19 | 1,341 | 1,341 | 1,307 | 1,328 | +10 | +0.8% | 11,700 |
| 2018/12/18 | 1,328 | 1,328 | 1,305 | 1,318 | -19 | -1.4% | 11,400 |
| 2018/12/17 | 1,358 | 1,358 | 1,331 | 1,337 | -21 | -1.5% | 9,700 |
| 2018/12/14 | 1,389 | 1,390 | 1,353 | 1,358 | +18 | +1.3% | 37,500 |
| 2018/12/13 | 1,313 | 1,352 | 1,312 | 1,340 | +29 | +2.2% | 26,400 |
| 2018/12/12 | 1,310 | 1,324 | 1,310 | 1,311 | +5 | +0.4% | 12,700 |
| 2018/12/11 | 1,314 | 1,320 | 1,303 | 1,306 | -9 | -0.7% | 6,800 |
| 2018/12/10 | 1,327 | 1,327 | 1,314 | 1,315 | -18 | -1.4% | 8,400 |
| 2018/12/07 | 1,335 | 1,340 | 1,324 | 1,333 | -2 | -0.1% | 10,500 |
| 2018/12/06 | 1,352 | 1,353 | 1,334 | 1,335 | -17 | -1.3% | 13,800 |
| 2018/12/05 | 1,351 | 1,361 | 1,347 | 1,352 | +2 | +0.1% | 8,800 |
| 2018/12/04 | 1,373 | 1,373 | 1,350 | 1,350 | -15 | -1.1% | 12,500 |
| 2018/12/03 | 1,361 | 1,365 | 1,354 | 1,365 | +8 | +0.6% | 12,400 |
| 2018/11/30 | 1,361 | 1,361 | 1,349 | 1,357 | -4 | -0.3% | 7,100 |
| 2018/11/29 | 1,363 | 1,373 | 1,356 | 1,361 | +3 | +0.2% | 5,600 |
| 2018/11/28 | 1,351 | 1,362 | 1,351 | 1,358 | +4 | +0.3% | 7,500 |
| 2018/11/27 | 1,371 | 1,371 | 1,343 | 1,354 | -6 | -0.4% | 11,900 |
| 2018/11/26 | 1,375 | 1,375 | 1,360 | 1,360 | -13 | -0.9% | 5,000 |
| 2018/11/22 | 1,364 | 1,377 | 1,364 | 1,373 | +9 | +0.7% | 6,200 |
| 2018/11/21 | 1,372 | 1,372 | 1,359 | 1,364 | -10 | -0.7% | 4,300 |
| 2018/11/20 | 1,383 | 1,385 | 1,370 | 1,374 | -1 | -0.1% | 3,800 |
1601～
1650
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
