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 |
|---|---|---|---|---|---|---|---|
| 2016/08/25 | 1,259 | 1,295 | 1,259 | 1,292 | +29 | +2.3% | 26,800 |
| 2016/08/24 | 1,228 | 1,267 | 1,228 | 1,263 | +29 | +2.4% | 20,500 |
| 2016/08/23 | 1,239 | 1,244 | 1,230 | 1,234 | -14 | -1.1% | 11,400 |
| 2016/08/22 | 1,246 | 1,260 | 1,239 | 1,248 | +3 | +0.2% | 8,300 |
| 2016/08/19 | 1,240 | 1,250 | 1,239 | 1,245 | +5 | +0.4% | 11,200 |
| 2016/08/18 | 1,254 | 1,261 | 1,240 | 1,240 | -26 | -2.1% | 14,400 |
| 2016/08/17 | 1,274 | 1,274 | 1,250 | 1,266 | +6 | +0.5% | 15,300 |
| 2016/08/16 | 1,290 | 1,295 | 1,240 | 1,260 | -36 | -2.8% | 14,300 |
| 2016/08/15 | 1,296 | 1,300 | 1,290 | 1,296 | +8 | +0.6% | 16,700 |
| 2016/08/12 | 1,283 | 1,290 | 1,280 | 1,288 | +10 | +0.8% | 18,200 |
| 2016/08/10 | 1,269 | 1,281 | 1,268 | 1,278 | ±0 | ±0% | 11,100 |
| 2016/08/09 | 1,264 | 1,279 | 1,261 | 1,278 | +10 | +0.8% | 12,100 |
| 2016/08/08 | 1,250 | 1,269 | 1,250 | 1,268 | +28 | +2.3% | 21,100 |
| 2016/08/05 | 1,241 | 1,254 | 1,239 | 1,240 | -14 | -1.1% | 12,900 |
| 2016/08/04 | 1,257 | 1,264 | 1,241 | 1,254 | +3 | +0.2% | 30,800 |
| 2016/08/03 | 1,282 | 1,282 | 1,251 | 1,251 | -26 | -2% | 24,600 |
| 2016/08/02 | 1,261 | 1,292 | 1,254 | 1,277 | +16 | +1.3% | 25,900 |
| 2016/08/01 | 1,252 | 1,267 | 1,235 | 1,261 | +9 | +0.7% | 38,200 |
| 2016/07/29 | 1,274 | 1,274 | 1,238 | 1,252 | -24 | -1.9% | 46,500 |
| 2016/07/28 | 1,304 | 1,304 | 1,273 | 1,276 | -39 | -3% | 56,200 |
| 2016/07/27 | 1,340 | 1,340 | 1,312 | 1,315 | -67 | -4.8% | 187,900 |
| 2016/07/26 | 1,385 | 1,391 | 1,381 | 1,382 | -4 | -0.3% | 114,300 |
| 2016/07/25 | 1,380 | 1,390 | 1,379 | 1,386 | +6 | +0.4% | 51,000 |
| 2016/07/22 | 1,365 | 1,381 | 1,365 | 1,380 | +6 | +0.4% | 40,200 |
| 2016/07/21 | 1,376 | 1,378 | 1,370 | 1,374 | -2 | -0.1% | 47,700 |
| 2016/07/20 | 1,374 | 1,377 | 1,369 | 1,376 | +2 | +0.1% | 68,000 |
| 2016/07/19 | 1,372 | 1,374 | 1,367 | 1,374 | +4 | +0.3% | 24,400 |
| 2016/07/15 | 1,372 | 1,376 | 1,362 | 1,370 | -2 | -0.1% | 34,200 |
| 2016/07/14 | 1,372 | 1,376 | 1,370 | 1,372 | -1 | -0.1% | 29,900 |
| 2016/07/13 | 1,380 | 1,380 | 1,371 | 1,373 | -1 | -0.1% | 26,400 |
| 2016/07/12 | 1,370 | 1,378 | 1,370 | 1,374 | +1 | +0.1% | 28,100 |
| 2016/07/11 | 1,367 | 1,373 | 1,363 | 1,373 | +9 | +0.7% | 21,800 |
| 2016/07/08 | 1,370 | 1,376 | 1,357 | 1,364 | -6 | -0.4% | 23,600 |
| 2016/07/07 | 1,368 | 1,370 | 1,355 | 1,370 | +10 | +0.7% | 22,000 |
| 2016/07/06 | 1,366 | 1,366 | 1,345 | 1,360 | -3 | -0.2% | 35,100 |
| 2016/07/05 | 1,359 | 1,366 | 1,350 | 1,363 | +4 | +0.3% | 23,900 |
| 2016/07/04 | 1,368 | 1,369 | 1,355 | 1,359 | -7 | -0.5% | 27,700 |
| 2016/07/01 | 1,345 | 1,367 | 1,343 | 1,366 | +29 | +2.2% | 29,200 |
| 2016/06/30 | 1,335 | 1,344 | 1,335 | 1,337 | +7 | +0.5% | 20,400 |
| 2016/06/29 | 1,324 | 1,335 | 1,317 | 1,330 | +25 | +1.9% | 21,100 |
| 2016/06/28 | 1,291 | 1,313 | 1,281 | 1,305 | +11 | +0.9% | 30,300 |
| 2016/06/27 | 1,240 | 1,296 | 1,240 | 1,294 | +57 | +4.6% | 49,400 |
| 2016/06/24 | 1,332 | 1,340 | 1,200 | 1,237 | -92 | -6.9% | 39,000 |
| 2016/06/23 | 1,334 | 1,335 | 1,321 | 1,329 | -19 | -1.4% | 47,400 |
| 2016/06/22 | 1,364 | 1,364 | 1,345 | 1,348 | -11 | -0.8% | 16,800 |
| 2016/06/21 | 1,357 | 1,364 | 1,348 | 1,359 | +2 | +0.1% | 28,300 |
| 2016/06/20 | 1,363 | 1,377 | 1,355 | 1,357 | -6 | -0.4% | 17,200 |
| 2016/06/17 | 1,337 | 1,363 | 1,337 | 1,363 | +26 | +1.9% | 17,400 |
| 2016/06/16 | 1,375 | 1,382 | 1,337 | 1,337 | -32 | -2.3% | 15,300 |
| 2016/06/15 | 1,364 | 1,378 | 1,349 | 1,369 | +19 | +1.4% | 19,100 |
2201～
2250
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 | 172,500円 | +1.0% | -39.2% | 2.43% | 19.42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 | 148,700円 | +7.5% | +35.8% | 3.63% | 10.90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 | 89,600円 | -21.8% | +45.8% | 1.12% | 7.54倍 | 1.02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 | 207,600円 | +7.1% | -7.6% | 4.48% | 7.99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
