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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,295 | 1,295 | 1,276 | 1,278 | -17 | -1.3% | 23,700 |
| 2015/10/30 | 1,298 | 1,310 | 1,295 | 1,295 | -6 | -0.5% | 15,400 |
| 2015/10/29 | 1,319 | 1,319 | 1,300 | 1,301 | -2 | -0.2% | 13,000 |
| 2015/10/28 | 1,320 | 1,320 | 1,301 | 1,303 | -1 | -0.1% | 15,600 |
| 2015/10/27 | 1,330 | 1,330 | 1,303 | 1,304 | +4 | +0.3% | 21,200 |
| 2015/10/26 | 1,299 | 1,305 | 1,295 | 1,300 | +18 | +1.4% | 15,800 |
| 2015/10/23 | 1,297 | 1,297 | 1,281 | 1,282 | +4 | +0.3% | 15,000 |
| 2015/10/22 | 1,283 | 1,294 | 1,276 | 1,278 | +7 | +0.6% | 17,600 |
| 2015/10/21 | 1,253 | 1,277 | 1,253 | 1,271 | +20 | +1.6% | 17,100 |
| 2015/10/20 | 1,252 | 1,256 | 1,250 | 1,251 | -1 | -0.1% | 6,600 |
| 2015/10/19 | 1,264 | 1,265 | 1,251 | 1,252 | -9 | -0.7% | 14,200 |
| 2015/10/16 | 1,277 | 1,289 | 1,260 | 1,261 | -19 | -1.5% | 27,600 |
| 2015/10/15 | 1,276 | 1,281 | 1,270 | 1,280 | +4 | +0.3% | 10,400 |
| 2015/10/14 | 1,280 | 1,289 | 1,271 | 1,276 | -9 | -0.7% | 20,200 |
| 2015/10/13 | 1,283 | 1,291 | 1,280 | 1,285 | -1 | -0.1% | 15,300 |
| 2015/10/09 | 1,282 | 1,295 | 1,269 | 1,286 | +22 | +1.7% | 15,800 |
| 2015/10/08 | 1,278 | 1,278 | 1,263 | 1,264 | -15 | -1.2% | 11,500 |
| 2015/10/07 | 1,285 | 1,285 | 1,274 | 1,279 | ±0 | ±0% | 12,000 |
| 2015/10/06 | 1,252 | 1,293 | 1,252 | 1,279 | +36 | +2.9% | 20,500 |
| 2015/10/05 | 1,245 | 1,258 | 1,240 | 1,243 | -4 | -0.3% | 20,000 |
| 2015/10/02 | 1,228 | 1,247 | 1,226 | 1,247 | +19 | +1.5% | 16,200 |
| 2015/10/01 | 1,233 | 1,243 | 1,212 | 1,228 | -5 | -0.4% | 27,500 |
| 2015/09/30 | 1,225 | 1,250 | 1,211 | 1,233 | +23 | +1.9% | 20,900 |
| 2015/09/29 | 1,242 | 1,242 | 1,208 | 1,210 | -35 | -2.8% | 24,700 |
| 2015/09/28 | 1,232 | 1,254 | 1,232 | 1,245 | +4 | +0.3% | 15,500 |
| 2015/09/25 | 1,222 | 1,242 | 1,222 | 1,241 | +14 | +1.1% | 18,300 |
| 2015/09/24 | 1,250 | 1,261 | 1,227 | 1,227 | -44 | -3.5% | 32,100 |
| 2015/09/18 | 1,273 | 1,281 | 1,258 | 1,271 | -15 | -1.2% | 25,900 |
| 2015/09/17 | 1,280 | 1,286 | 1,274 | 1,286 | +2 | +0.2% | 10,600 |
| 2015/09/16 | 1,300 | 1,300 | 1,277 | 1,284 | -2 | -0.2% | 11,900 |
| 2015/09/15 | 1,270 | 1,288 | 1,261 | 1,286 | +35 | +2.8% | 26,300 |
| 2015/09/14 | 1,280 | 1,287 | 1,250 | 1,251 | -34 | -2.6% | 49,500 |
| 2015/09/11 | 1,299 | 1,306 | 1,269 | 1,285 | +16 | +1.3% | 53,000 |
| 2015/09/10 | 1,254 | 1,290 | 1,254 | 1,269 | -29 | -2.2% | 37,300 |
| 2015/09/09 | 1,275 | 1,298 | 1,275 | 1,298 | +32 | +2.5% | 23,400 |
| 2015/09/08 | 1,265 | 1,287 | 1,262 | 1,266 | -2 | -0.2% | 14,900 |
| 2015/09/07 | 1,280 | 1,286 | 1,258 | 1,268 | -14 | -1.1% | 24,800 |
| 2015/09/04 | 1,333 | 1,333 | 1,277 | 1,282 | -36 | -2.7% | 25,200 |
| 2015/09/03 | 1,320 | 1,343 | 1,314 | 1,318 | +18 | +1.4% | 25,900 |
| 2015/09/02 | 1,305 | 1,320 | 1,294 | 1,300 | -23 | -1.7% | 36,900 |
| 2015/09/01 | 1,340 | 1,359 | 1,323 | 1,323 | -17 | -1.3% | 35,900 |
| 2015/08/31 | 1,327 | 1,340 | 1,315 | 1,340 | +13 | +1% | 19,600 |
| 2015/08/28 | 1,321 | 1,337 | 1,303 | 1,327 | +35 | +2.7% | 45,000 |
| 2015/08/27 | 1,340 | 1,357 | 1,287 | 1,292 | -27 | -2% | 100,700 |
| 2015/08/26 | 1,300 | 1,333 | 1,300 | 1,319 | +19 | +1.5% | 62,800 |
| 2015/08/25 | 1,300 | 1,350 | 1,275 | 1,300 | -30 | -2.3% | 78,100 |
| 2015/08/24 | 1,370 | 1,376 | 1,329 | 1,330 | -55 | -4% | 58,900 |
| 2015/08/21 | 1,406 | 1,424 | 1,385 | 1,385 | -33 | -2.3% | 39,000 |
| 2015/08/20 | 1,435 | 1,440 | 1,418 | 1,418 | -17 | -1.2% | 17,800 |
| 2015/08/19 | 1,436 | 1,443 | 1,430 | 1,435 | +3 | +0.2% | 31,300 |
2401～
2450
件表示中 / 6179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 | 171,900円 | +1.0% | -39.2% | 2.44% | 19.36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 | 148,500円 | +7.5% | +35.8% | 3.64% | 10.89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 | 89,000円 | -21.8% | +45.8% | 1.12% | 7.49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 | 207,900円 | +7.1% | -7.6% | 4.47% | 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
