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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,745 | 1,785 | 1,745 | 1,785 | +40 | +2.3% | 14,400 |
| 2024/10/25 | 1,754 | 1,765 | 1,741 | 1,745 | -20 | -1.1% | 11,100 |
| 2024/10/24 | 1,761 | 1,774 | 1,754 | 1,765 | -6 | -0.3% | 9,000 |
| 2024/10/23 | 1,767 | 1,772 | 1,760 | 1,771 | +10 | +0.6% | 10,200 |
| 2024/10/22 | 1,764 | 1,764 | 1,749 | 1,761 | +2 | +0.1% | 7,200 |
| 2024/10/21 | 1,767 | 1,767 | 1,752 | 1,759 | -8 | -0.5% | 5,400 |
| 2024/10/18 | 1,773 | 1,774 | 1,758 | 1,767 | -1 | -0.1% | 6,600 |
| 2024/10/17 | 1,766 | 1,776 | 1,765 | 1,768 | +2 | +0.1% | 6,500 |
| 2024/10/16 | 1,755 | 1,779 | 1,755 | 1,766 | -12 | -0.7% | 6,400 |
| 2024/10/15 | 1,770 | 1,789 | 1,765 | 1,778 | +16 | +0.9% | 15,300 |
| 2024/10/11 | 1,762 | 1,765 | 1,752 | 1,762 | +4 | +0.2% | 7,700 |
| 2024/10/10 | 1,746 | 1,758 | 1,742 | 1,758 | ±0 | ±0% | 5,000 |
| 2024/10/09 | 1,770 | 1,770 | 1,741 | 1,758 | ±0 | ±0% | 5,200 |
| 2024/10/08 | 1,768 | 1,769 | 1,752 | 1,758 | -11 | -0.6% | 8,100 |
| 2024/10/07 | 1,771 | 1,778 | 1,769 | 1,769 | -2 | -0.1% | 13,300 |
| 2024/10/04 | 1,759 | 1,779 | 1,759 | 1,771 | +22 | +1.3% | 12,800 |
| 2024/10/03 | 1,757 | 1,758 | 1,745 | 1,749 | +16 | +0.9% | 11,700 |
| 2024/10/02 | 1,737 | 1,750 | 1,731 | 1,733 | -13 | -0.7% | 19,100 |
| 2024/10/01 | 1,753 | 1,756 | 1,740 | 1,746 | +9 | +0.5% | 7,900 |
| 2024/09/30 | 1,742 | 1,762 | 1,733 | 1,737 | -45 | -2.5% | 17,300 |
| 2024/09/27 | 1,783 | 1,788 | 1,750 | 1,782 | -1 | -0.1% | 31,800 |
| 2024/09/26 | 1,751 | 1,783 | 1,751 | 1,783 | +37 | +2.1% | 41,300 |
| 2024/09/25 | 1,749 | 1,760 | 1,733 | 1,746 | -14 | -0.8% | 19,700 |
| 2024/09/24 | 1,740 | 1,760 | 1,740 | 1,760 | +19 | +1.1% | 17,900 |
| 2024/09/20 | 1,764 | 1,775 | 1,736 | 1,741 | -34 | -1.9% | 104,500 |
| 2024/09/19 | 1,775 | 1,778 | 1,762 | 1,775 | -1 | -0.1% | 31,800 |
| 2024/09/18 | 1,759 | 1,776 | 1,759 | 1,776 | +17 | +1% | 41,400 |
| 2024/09/17 | 1,724 | 1,759 | 1,718 | 1,759 | +41 | +2.4% | 59,800 |
| 2024/09/13 | 1,726 | 1,733 | 1,707 | 1,718 | -9 | -0.5% | 34,300 |
| 2024/09/12 | 1,711 | 1,727 | 1,704 | 1,727 | +25 | +1.5% | 23,600 |
| 2024/09/11 | 1,708 | 1,722 | 1,695 | 1,702 | -22 | -1.3% | 20,000 |
| 2024/09/10 | 1,709 | 1,727 | 1,709 | 1,724 | +15 | +0.9% | 8,200 |
| 2024/09/09 | 1,701 | 1,721 | 1,691 | 1,709 | -6 | -0.3% | 18,100 |
| 2024/09/06 | 1,718 | 1,736 | 1,709 | 1,715 | -3 | -0.2% | 16,900 |
| 2024/09/05 | 1,710 | 1,739 | 1,707 | 1,718 | +10 | +0.6% | 23,900 |
| 2024/09/04 | 1,706 | 1,733 | 1,706 | 1,708 | -30 | -1.7% | 32,300 |
| 2024/09/03 | 1,729 | 1,740 | 1,728 | 1,738 | +9 | +0.5% | 17,100 |
| 2024/09/02 | 1,737 | 1,740 | 1,713 | 1,729 | -4 | -0.2% | 19,800 |
| 2024/08/30 | 1,729 | 1,733 | 1,718 | 1,733 | +14 | +0.8% | 12,700 |
| 2024/08/29 | 1,713 | 1,728 | 1,713 | 1,719 | +9 | +0.5% | 18,500 |
| 2024/08/28 | 1,698 | 1,720 | 1,692 | 1,710 | +15 | +0.9% | 25,700 |
| 2024/08/27 | 1,682 | 1,699 | 1,675 | 1,695 | +13 | +0.8% | 13,200 |
| 2024/08/26 | 1,688 | 1,691 | 1,676 | 1,682 | -1 | -0.1% | 15,600 |
| 2024/08/23 | 1,687 | 1,697 | 1,679 | 1,683 | ±0 | ±0% | 15,800 |
| 2024/08/22 | 1,685 | 1,686 | 1,675 | 1,683 | +6 | +0.4% | 8,500 |
| 2024/08/21 | 1,663 | 1,680 | 1,663 | 1,677 | +9 | +0.5% | 8,600 |
| 2024/08/20 | 1,657 | 1,676 | 1,652 | 1,668 | +15 | +0.9% | 17,000 |
| 2024/08/19 | 1,653 | 1,670 | 1,653 | 1,653 | +3 | +0.2% | 19,000 |
| 2024/08/16 | 1,642 | 1,650 | 1,625 | 1,650 | +16 | +1% | 21,400 |
| 2024/08/15 | 1,648 | 1,650 | 1,624 | 1,634 | -14 | -0.8% | 31,500 |
201～
250
件表示中 / 6175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 | 176,500円 | +1.0% | -39.2% | 2.38% | 19.88倍 | 0.64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 | 150,200円 | +7.5% | +35.8% | 3.60% | 11.01倍 | 1.16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 | 209,100円 | +7.1% | -7.6% | 4.45% | 8.05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 | 95,000円 | +1.7% | -17.8% | 2.95% | 27.79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
