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 |
|---|---|---|---|---|---|---|---|
| 2017/01/25 | 1,345 | 1,365 | 1,345 | 1,351 | -1 | -0.1% | 47,500 |
| 2017/01/24 | 1,344 | 1,353 | 1,344 | 1,352 | ±0 | ±0% | 17,200 |
| 2017/01/23 | 1,362 | 1,362 | 1,349 | 1,352 | -5 | -0.4% | 33,500 |
| 2017/01/20 | 1,356 | 1,361 | 1,350 | 1,357 | -2 | -0.1% | 16,500 |
| 2017/01/19 | 1,347 | 1,362 | 1,347 | 1,359 | +11 | +0.8% | 11,800 |
| 2017/01/18 | 1,347 | 1,351 | 1,339 | 1,348 | -6 | -0.4% | 22,900 |
| 2017/01/17 | 1,364 | 1,364 | 1,350 | 1,354 | -12 | -0.9% | 19,000 |
| 2017/01/16 | 1,375 | 1,375 | 1,365 | 1,366 | -9 | -0.7% | 19,100 |
| 2017/01/13 | 1,372 | 1,375 | 1,365 | 1,375 | +1 | +0.1% | 17,100 |
| 2017/01/12 | 1,372 | 1,375 | 1,357 | 1,374 | -2 | -0.1% | 22,500 |
| 2017/01/11 | 1,376 | 1,378 | 1,371 | 1,376 | +4 | +0.3% | 20,300 |
| 2017/01/10 | 1,374 | 1,375 | 1,362 | 1,372 | +5 | +0.4% | 30,000 |
| 2017/01/06 | 1,363 | 1,370 | 1,351 | 1,367 | +4 | +0.3% | 20,300 |
| 2017/01/05 | 1,360 | 1,367 | 1,350 | 1,363 | +2 | +0.1% | 21,900 |
| 2017/01/04 | 1,349 | 1,363 | 1,344 | 1,361 | +13 | +1% | 30,700 |
| 2016/12/30 | 1,336 | 1,352 | 1,333 | 1,348 | +7 | +0.5% | 18,000 |
| 2016/12/29 | 1,345 | 1,345 | 1,325 | 1,341 | -7 | -0.5% | 24,400 |
| 2016/12/28 | 1,341 | 1,348 | 1,336 | 1,348 | +15 | +1.1% | 17,100 |
| 2016/12/27 | 1,338 | 1,340 | 1,330 | 1,333 | -3 | -0.2% | 15,300 |
| 2016/12/26 | 1,322 | 1,338 | 1,322 | 1,336 | +13 | +1% | 18,600 |
| 2016/12/22 | 1,328 | 1,329 | 1,321 | 1,323 | -4 | -0.3% | 12,700 |
| 2016/12/21 | 1,331 | 1,336 | 1,326 | 1,327 | -4 | -0.3% | 10,000 |
| 2016/12/20 | 1,328 | 1,333 | 1,323 | 1,331 | +6 | +0.5% | 9,400 |
| 2016/12/19 | 1,321 | 1,329 | 1,320 | 1,325 | +6 | +0.5% | 11,200 |
| 2016/12/16 | 1,331 | 1,341 | 1,319 | 1,319 | -20 | -1.5% | 30,400 |
| 2016/12/15 | 1,350 | 1,352 | 1,329 | 1,339 | -21 | -1.5% | 29,500 |
| 2016/12/14 | 1,360 | 1,361 | 1,348 | 1,360 | +4 | +0.3% | 13,100 |
| 2016/12/13 | 1,344 | 1,356 | 1,344 | 1,356 | +12 | +0.9% | 21,200 |
| 2016/12/12 | 1,336 | 1,344 | 1,336 | 1,344 | +8 | +0.6% | 16,700 |
| 2016/12/09 | 1,329 | 1,336 | 1,329 | 1,336 | +4 | +0.3% | 17,300 |
| 2016/12/08 | 1,335 | 1,336 | 1,329 | 1,332 | +3 | +0.2% | 11,000 |
| 2016/12/07 | 1,328 | 1,333 | 1,324 | 1,329 | +3 | +0.2% | 10,300 |
| 2016/12/06 | 1,328 | 1,335 | 1,322 | 1,326 | +1 | +0.1% | 10,100 |
| 2016/12/05 | 1,325 | 1,328 | 1,323 | 1,325 | ±0 | ±0% | 6,800 |
| 2016/12/02 | 1,331 | 1,331 | 1,323 | 1,325 | -6 | -0.5% | 9,700 |
| 2016/12/01 | 1,328 | 1,340 | 1,327 | 1,331 | +3 | +0.2% | 16,700 |
| 2016/11/30 | 1,320 | 1,333 | 1,320 | 1,328 | -4 | -0.3% | 9,000 |
| 2016/11/29 | 1,319 | 1,332 | 1,319 | 1,332 | +5 | +0.4% | 6,100 |
| 2016/11/28 | 1,319 | 1,331 | 1,311 | 1,327 | -9 | -0.7% | 13,600 |
| 2016/11/25 | 1,335 | 1,337 | 1,331 | 1,336 | +2 | +0.1% | 10,500 |
| 2016/11/24 | 1,339 | 1,339 | 1,331 | 1,334 | +1 | +0.1% | 6,800 |
| 2016/11/22 | 1,340 | 1,346 | 1,330 | 1,333 | -9 | -0.7% | 14,500 |
| 2016/11/21 | 1,343 | 1,345 | 1,328 | 1,342 | -1 | -0.1% | 9,100 |
| 2016/11/18 | 1,340 | 1,346 | 1,335 | 1,343 | +3 | +0.2% | 9,200 |
| 2016/11/17 | 1,331 | 1,340 | 1,331 | 1,340 | +9 | +0.7% | 10,800 |
| 2016/11/16 | 1,325 | 1,331 | 1,319 | 1,331 | +10 | +0.8% | 9,700 |
| 2016/11/15 | 1,324 | 1,325 | 1,316 | 1,321 | -3 | -0.2% | 10,500 |
| 2016/11/14 | 1,320 | 1,324 | 1,306 | 1,324 | +11 | +0.8% | 6,100 |
| 2016/11/11 | 1,320 | 1,326 | 1,309 | 1,313 | -1 | -0.1% | 10,800 |
| 2016/11/10 | 1,317 | 1,319 | 1,302 | 1,314 | +44 | +3.5% | 15,900 |
2101～
2150
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
