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 |
|---|---|---|---|---|---|---|---|
| 2018/11/19 | 1,372 | 1,385 | 1,372 | 1,375 | -3 | -0.2% | 4,500 |
| 2018/11/16 | 1,376 | 1,378 | 1,369 | 1,378 | -5 | -0.4% | 5,000 |
| 2018/11/15 | 1,395 | 1,395 | 1,378 | 1,383 | -12 | -0.9% | 6,700 |
| 2018/11/14 | 1,390 | 1,396 | 1,384 | 1,395 | +12 | +0.9% | 6,700 |
| 2018/11/13 | 1,406 | 1,406 | 1,381 | 1,383 | -24 | -1.7% | 5,500 |
| 2018/11/12 | 1,397 | 1,408 | 1,396 | 1,407 | +9 | +0.6% | 10,300 |
| 2018/11/09 | 1,395 | 1,398 | 1,382 | 1,398 | +6 | +0.4% | 7,400 |
| 2018/11/08 | 1,376 | 1,395 | 1,375 | 1,392 | +19 | +1.4% | 11,200 |
| 2018/11/07 | 1,397 | 1,397 | 1,368 | 1,373 | -12 | -0.9% | 7,800 |
| 2018/11/06 | 1,399 | 1,399 | 1,374 | 1,385 | -8 | -0.6% | 10,500 |
| 2018/11/05 | 1,365 | 1,396 | 1,365 | 1,393 | +28 | +2.1% | 15,700 |
| 2018/11/02 | 1,380 | 1,381 | 1,357 | 1,365 | -13 | -0.9% | 10,900 |
| 2018/11/01 | 1,374 | 1,384 | 1,364 | 1,378 | +5 | +0.4% | 15,300 |
| 2018/10/31 | 1,385 | 1,392 | 1,365 | 1,373 | -23 | -1.6% | 17,600 |
| 2018/10/30 | 1,330 | 1,396 | 1,330 | 1,396 | +65 | +4.9% | 31,100 |
| 2018/10/29 | 1,332 | 1,346 | 1,324 | 1,331 | +18 | +1.4% | 22,400 |
| 2018/10/26 | 1,319 | 1,329 | 1,302 | 1,313 | -6 | -0.5% | 16,100 |
| 2018/10/25 | 1,358 | 1,358 | 1,316 | 1,319 | -35 | -2.6% | 18,700 |
| 2018/10/24 | 1,329 | 1,362 | 1,322 | 1,354 | +24 | +1.8% | 20,200 |
| 2018/10/23 | 1,343 | 1,349 | 1,329 | 1,330 | -31 | -2.3% | 11,400 |
| 2018/10/22 | 1,349 | 1,369 | 1,345 | 1,361 | -1 | -0.1% | 9,600 |
| 2018/10/19 | 1,346 | 1,369 | 1,346 | 1,362 | +7 | +0.5% | 9,600 |
| 2018/10/18 | 1,358 | 1,363 | 1,348 | 1,355 | +3 | +0.2% | 11,300 |
| 2018/10/17 | 1,324 | 1,356 | 1,324 | 1,352 | +32 | +2.4% | 17,800 |
| 2018/10/16 | 1,331 | 1,335 | 1,312 | 1,320 | -14 | -1% | 15,800 |
| 2018/10/15 | 1,350 | 1,350 | 1,334 | 1,334 | -20 | -1.5% | 25,300 |
| 2018/10/12 | 1,378 | 1,383 | 1,354 | 1,354 | -27 | -2% | 18,100 |
| 2018/10/11 | 1,381 | 1,398 | 1,375 | 1,381 | -30 | -2.1% | 21,100 |
| 2018/10/10 | 1,391 | 1,419 | 1,383 | 1,411 | +7 | +0.5% | 19,900 |
| 2018/10/09 | 1,430 | 1,430 | 1,399 | 1,404 | -21 | -1.5% | 19,400 |
| 2018/10/05 | 1,410 | 1,430 | 1,409 | 1,425 | +6 | +0.4% | 26,800 |
| 2018/10/04 | 1,406 | 1,419 | 1,390 | 1,419 | +8 | +0.6% | 14,100 |
| 2018/10/03 | 1,415 | 1,420 | 1,409 | 1,411 | -4 | -0.3% | 20,300 |
| 2018/10/02 | 1,396 | 1,422 | 1,396 | 1,415 | +18 | +1.3% | 25,600 |
| 2018/10/01 | 1,404 | 1,405 | 1,391 | 1,397 | -17 | -1.2% | 11,100 |
| 2018/09/28 | 1,407 | 1,424 | 1,405 | 1,414 | +7 | +0.5% | 23,400 |
| 2018/09/27 | 1,406 | 1,416 | 1,395 | 1,407 | -12 | -0.8% | 24,600 |
| 2018/09/26 | 1,395 | 1,419 | 1,390 | 1,419 | +9 | +0.6% | 21,400 |
| 2018/09/25 | 1,390 | 1,410 | 1,386 | 1,410 | +29 | +2.1% | 43,800 |
| 2018/09/21 | 1,388 | 1,395 | 1,377 | 1,381 | -8 | -0.6% | 36,900 |
| 2018/09/20 | 1,390 | 1,391 | 1,373 | 1,389 | -2 | -0.1% | 17,900 |
| 2018/09/19 | 1,376 | 1,391 | 1,368 | 1,391 | +23 | +1.7% | 30,600 |
| 2018/09/18 | 1,364 | 1,371 | 1,349 | 1,368 | +4 | +0.3% | 34,300 |
| 2018/09/14 | 1,374 | 1,397 | 1,350 | 1,364 | +50 | +3.8% | 102,700 |
| 2018/09/13 | 1,300 | 1,326 | 1,300 | 1,314 | +24 | +1.9% | 22,100 |
| 2018/09/12 | 1,322 | 1,322 | 1,282 | 1,290 | -35 | -2.6% | 26,700 |
| 2018/09/11 | 1,329 | 1,330 | 1,307 | 1,325 | -7 | -0.5% | 24,600 |
| 2018/09/10 | 1,348 | 1,351 | 1,327 | 1,332 | -31 | -2.3% | 21,600 |
| 2018/09/07 | 1,324 | 1,367 | 1,322 | 1,363 | +39 | +2.9% | 50,600 |
| 2018/09/06 | 1,396 | 1,440 | 1,323 | 1,324 | +33 | +2.6% | 242,200 |
1651～
1700
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
