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 |
|---|---|---|---|---|---|---|---|
| 2018/06/26 | 1,440 | 1,456 | 1,439 | 1,456 | +9 | +0.6% | 22,000 |
| 2018/06/25 | 1,468 | 1,468 | 1,447 | 1,447 | -21 | -1.4% | 25,700 |
| 2018/06/22 | 1,460 | 1,468 | 1,452 | 1,468 | +24 | +1.7% | 53,100 |
| 2018/06/21 | 1,450 | 1,468 | 1,441 | 1,444 | -6 | -0.4% | 86,700 |
| 2018/06/20 | 1,441 | 1,450 | 1,434 | 1,450 | +12 | +0.8% | 42,300 |
| 2018/06/19 | 1,441 | 1,446 | 1,432 | 1,438 | -6 | -0.4% | 31,700 |
| 2018/06/18 | 1,449 | 1,449 | 1,441 | 1,444 | +4 | +0.3% | 28,900 |
| 2018/06/15 | 1,450 | 1,450 | 1,439 | 1,440 | -5 | -0.3% | 19,700 |
| 2018/06/14 | 1,441 | 1,448 | 1,441 | 1,445 | ±0 | ±0% | 21,900 |
| 2018/06/13 | 1,442 | 1,447 | 1,442 | 1,445 | +2 | +0.1% | 14,400 |
| 2018/06/12 | 1,442 | 1,447 | 1,441 | 1,443 | -2 | -0.1% | 25,400 |
| 2018/06/11 | 1,448 | 1,448 | 1,442 | 1,445 | +2 | +0.1% | 17,500 |
| 2018/06/08 | 1,438 | 1,443 | 1,435 | 1,443 | +5 | +0.3% | 27,500 |
| 2018/06/07 | 1,428 | 1,439 | 1,427 | 1,438 | +10 | +0.7% | 24,600 |
| 2018/06/06 | 1,425 | 1,432 | 1,420 | 1,428 | -1 | -0.1% | 12,300 |
| 2018/06/05 | 1,426 | 1,430 | 1,426 | 1,429 | -2 | -0.1% | 7,000 |
| 2018/06/04 | 1,430 | 1,432 | 1,424 | 1,431 | +9 | +0.6% | 19,700 |
| 2018/06/01 | 1,430 | 1,430 | 1,415 | 1,422 | -7 | -0.5% | 19,200 |
| 2018/05/31 | 1,420 | 1,430 | 1,415 | 1,429 | +17 | +1.2% | 19,100 |
| 2018/05/30 | 1,422 | 1,425 | 1,409 | 1,412 | -14 | -1% | 16,100 |
| 2018/05/29 | 1,427 | 1,428 | 1,415 | 1,426 | +1 | +0.1% | 24,000 |
| 2018/05/28 | 1,415 | 1,425 | 1,411 | 1,425 | +15 | +1.1% | 18,700 |
| 2018/05/25 | 1,416 | 1,416 | 1,404 | 1,410 | -3 | -0.2% | 6,300 |
| 2018/05/24 | 1,417 | 1,417 | 1,406 | 1,413 | -3 | -0.2% | 7,400 |
| 2018/05/23 | 1,407 | 1,416 | 1,403 | 1,416 | +9 | +0.6% | 13,500 |
| 2018/05/22 | 1,414 | 1,414 | 1,400 | 1,407 | -9 | -0.6% | 11,500 |
| 2018/05/21 | 1,420 | 1,422 | 1,411 | 1,416 | -3 | -0.2% | 12,400 |
| 2018/05/18 | 1,424 | 1,424 | 1,416 | 1,419 | -5 | -0.4% | 10,300 |
| 2018/05/17 | 1,427 | 1,429 | 1,417 | 1,424 | -3 | -0.2% | 11,400 |
| 2018/05/16 | 1,422 | 1,427 | 1,420 | 1,427 | +4 | +0.3% | 6,800 |
| 2018/05/15 | 1,428 | 1,428 | 1,418 | 1,423 | -6 | -0.4% | 8,600 |
| 2018/05/14 | 1,419 | 1,429 | 1,414 | 1,429 | +18 | +1.3% | 10,200 |
| 2018/05/11 | 1,430 | 1,430 | 1,400 | 1,411 | -15 | -1.1% | 17,900 |
| 2018/05/10 | 1,428 | 1,428 | 1,421 | 1,426 | +6 | +0.4% | 5,700 |
| 2018/05/09 | 1,429 | 1,429 | 1,416 | 1,420 | -12 | -0.8% | 13,900 |
| 2018/05/08 | 1,428 | 1,435 | 1,427 | 1,432 | +2 | +0.1% | 16,700 |
| 2018/05/07 | 1,420 | 1,430 | 1,418 | 1,430 | +8 | +0.6% | 15,200 |
| 2018/05/02 | 1,414 | 1,422 | 1,414 | 1,422 | +8 | +0.6% | 11,300 |
| 2018/05/01 | 1,422 | 1,422 | 1,407 | 1,414 | -5 | -0.4% | 11,600 |
| 2018/04/27 | 1,420 | 1,420 | 1,410 | 1,419 | +5 | +0.4% | 12,200 |
| 2018/04/26 | 1,408 | 1,419 | 1,402 | 1,414 | +12 | +0.9% | 17,800 |
| 2018/04/25 | 1,398 | 1,405 | 1,395 | 1,402 | ±0 | ±0% | 13,000 |
| 2018/04/24 | 1,398 | 1,402 | 1,390 | 1,402 | +16 | +1.2% | 17,300 |
| 2018/04/23 | 1,396 | 1,396 | 1,385 | 1,386 | -6 | -0.4% | 6,700 |
| 2018/04/20 | 1,395 | 1,396 | 1,390 | 1,392 | -5 | -0.4% | 7,800 |
| 2018/04/19 | 1,396 | 1,399 | 1,392 | 1,397 | +1 | +0.1% | 8,100 |
| 2018/04/18 | 1,388 | 1,398 | 1,388 | 1,396 | +2 | +0.1% | 13,000 |
| 2018/04/17 | 1,394 | 1,395 | 1,383 | 1,394 | +1 | +0.1% | 8,400 |
| 2018/04/16 | 1,391 | 1,393 | 1,380 | 1,393 | +7 | +0.5% | 12,000 |
| 2018/04/13 | 1,374 | 1,386 | 1,367 | 1,386 | +24 | +1.8% | 13,800 |
1751～
1800
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
