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 |
---|---|---|---|---|---|---|---|
2016/06/14 | 1,399 | 1,419 | 1,343 | 1,350 | -34 | -2.5% | 77,500 |
2016/06/13 | 1,385 | 1,395 | 1,377 | 1,384 | -2 | -0.1% | 22,000 |
2016/06/10 | 1,397 | 1,397 | 1,386 | 1,386 | -6 | -0.4% | 20,700 |
2016/06/09 | 1,394 | 1,394 | 1,386 | 1,392 | -2 | -0.1% | 4,600 |
2016/06/08 | 1,390 | 1,395 | 1,384 | 1,394 | +2 | +0.1% | 6,600 |
2016/06/07 | 1,395 | 1,397 | 1,381 | 1,392 | -1 | -0.1% | 15,400 |
2016/06/06 | 1,378 | 1,393 | 1,375 | 1,393 | +17 | +1.2% | 17,000 |
2016/06/03 | 1,390 | 1,390 | 1,360 | 1,376 | +16 | +1.2% | 10,700 |
2016/06/02 | 1,385 | 1,390 | 1,356 | 1,360 | -33 | -2.4% | 24,300 |
2016/06/01 | 1,395 | 1,397 | 1,389 | 1,393 | +2 | +0.1% | 17,500 |
2016/05/31 | 1,385 | 1,391 | 1,385 | 1,391 | +9 | +0.7% | 16,200 |
2016/05/30 | 1,379 | 1,389 | 1,376 | 1,382 | +4 | +0.3% | 22,700 |
2016/05/27 | 1,375 | 1,379 | 1,373 | 1,378 | +6 | +0.4% | 13,300 |
2016/05/26 | 1,375 | 1,375 | 1,369 | 1,372 | +10 | +0.7% | 18,300 |
2016/05/25 | 1,350 | 1,365 | 1,347 | 1,362 | +15 | +1.1% | 32,000 |
2016/05/24 | 1,342 | 1,347 | 1,342 | 1,347 | +4 | +0.3% | 10,300 |
2016/05/23 | 1,345 | 1,345 | 1,337 | 1,343 | +10 | +0.8% | 12,400 |
2016/05/20 | 1,321 | 1,333 | 1,320 | 1,333 | +13 | +1% | 4,800 |
2016/05/19 | 1,307 | 1,326 | 1,307 | 1,320 | -8 | -0.6% | 17,300 |
2016/05/18 | 1,335 | 1,335 | 1,322 | 1,328 | -6 | -0.4% | 5,500 |
2016/05/17 | 1,326 | 1,335 | 1,326 | 1,334 | +2 | +0.2% | 6,300 |
2016/05/16 | 1,320 | 1,333 | 1,319 | 1,332 | +11 | +0.8% | 12,900 |
2016/05/13 | 1,326 | 1,326 | 1,319 | 1,321 | -6 | -0.5% | 8,500 |
2016/05/12 | 1,324 | 1,327 | 1,316 | 1,327 | -2 | -0.2% | 5,700 |
2016/05/11 | 1,331 | 1,331 | 1,318 | 1,329 | -2 | -0.2% | 6,900 |
2016/05/10 | 1,300 | 1,336 | 1,300 | 1,331 | +29 | +2.2% | 11,700 |
2016/05/09 | 1,307 | 1,307 | 1,297 | 1,302 | -7 | -0.5% | 12,000 |
2016/05/06 | 1,315 | 1,322 | 1,295 | 1,309 | +11 | +0.8% | 11,900 |
2016/05/02 | 1,298 | 1,301 | 1,289 | 1,298 | -22 | -1.7% | 17,500 |
2016/04/28 | 1,343 | 1,345 | 1,313 | 1,320 | -6 | -0.5% | 11,200 |
2016/04/27 | 1,336 | 1,342 | 1,325 | 1,326 | -22 | -1.6% | 15,400 |
2016/04/26 | 1,349 | 1,349 | 1,331 | 1,348 | +4 | +0.3% | 13,100 |
2016/04/25 | 1,349 | 1,349 | 1,333 | 1,344 | +3 | +0.2% | 17,900 |
2016/04/22 | 1,338 | 1,344 | 1,330 | 1,341 | -3 | -0.2% | 13,800 |
2016/04/21 | 1,345 | 1,348 | 1,328 | 1,344 | +6 | +0.4% | 17,100 |
2016/04/20 | 1,345 | 1,345 | 1,325 | 1,338 | -3 | -0.2% | 20,300 |
2016/04/19 | 1,345 | 1,348 | 1,336 | 1,341 | +7 | +0.5% | 18,300 |
2016/04/18 | 1,334 | 1,344 | 1,321 | 1,334 | ±0 | ±0% | 24,100 |
2016/04/15 | 1,326 | 1,337 | 1,321 | 1,334 | ±0 | ±0% | 13,800 |
2016/04/14 | 1,329 | 1,334 | 1,312 | 1,334 | +18 | +1.4% | 20,800 |
2016/04/13 | 1,327 | 1,327 | 1,308 | 1,316 | +3 | +0.2% | 11,800 |
2016/04/12 | 1,328 | 1,329 | 1,311 | 1,313 | -6 | -0.5% | 9,500 |
2016/04/11 | 1,334 | 1,334 | 1,301 | 1,319 | +4 | +0.3% | 12,400 |
2016/04/08 | 1,327 | 1,327 | 1,301 | 1,315 | +18 | +1.4% | 18,900 |
2016/04/07 | 1,316 | 1,317 | 1,294 | 1,297 | -15 | -1.1% | 11,400 |
2016/04/06 | 1,337 | 1,337 | 1,305 | 1,312 | -7 | -0.5% | 16,000 |
2016/04/05 | 1,339 | 1,339 | 1,310 | 1,319 | -17 | -1.3% | 27,600 |
2016/04/04 | 1,320 | 1,340 | 1,307 | 1,336 | +39 | +3% | 41,800 |
2016/04/01 | 1,327 | 1,327 | 1,294 | 1,297 | -13 | -1% | 33,600 |
2016/03/31 | 1,314 | 1,320 | 1,307 | 1,310 | +19 | +1.5% | 30,400 |
2251~
2300
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 | 172,700円 | +1.0% | -39.2% | 2.43% | 19.45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 | 148,800円 | +7.5% | +35.8% | 3.63% | 10.91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 | 89,300円 | -21.8% | +45.8% | 1.12% | 7.51倍 | 1.01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