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 |
|---|---|---|---|---|---|---|---|
| 2015/08/18 | 1,439 | 1,443 | 1,420 | 1,432 | -7 | -0.5% | 36,900 |
| 2015/08/17 | 1,428 | 1,439 | 1,424 | 1,439 | +19 | +1.3% | 49,900 |
| 2015/08/14 | 1,396 | 1,420 | 1,396 | 1,420 | +31 | +2.2% | 50,000 |
| 2015/08/13 | 1,402 | 1,407 | 1,380 | 1,389 | -21 | -1.5% | 52,400 |
| 2015/08/12 | 1,423 | 1,434 | 1,410 | 1,410 | -24 | -1.7% | 29,700 |
| 2015/08/11 | 1,425 | 1,437 | 1,424 | 1,434 | +14 | +1% | 52,600 |
| 2015/08/10 | 1,415 | 1,423 | 1,409 | 1,420 | +5 | +0.4% | 33,600 |
| 2015/08/07 | 1,418 | 1,429 | 1,412 | 1,415 | -12 | -0.8% | 43,900 |
| 2015/08/06 | 1,416 | 1,439 | 1,415 | 1,427 | +19 | +1.3% | 95,500 |
| 2015/08/05 | 1,390 | 1,413 | 1,388 | 1,408 | +21 | +1.5% | 77,100 |
| 2015/08/04 | 1,379 | 1,395 | 1,378 | 1,387 | +2 | +0.1% | 51,800 |
| 2015/08/03 | 1,367 | 1,389 | 1,365 | 1,385 | +18 | +1.3% | 57,100 |
| 2015/07/31 | 1,382 | 1,383 | 1,361 | 1,367 | -15 | -1.1% | 98,100 |
| 2015/07/30 | 1,388 | 1,397 | 1,381 | 1,382 | -1 | -0.1% | 91,000 |
| 2015/07/29 | 1,419 | 1,420 | 1,382 | 1,383 | -72 | -4.9% | 282,600 |
| 2015/07/28 | 1,456 | 1,463 | 1,446 | 1,455 | -5 | -0.3% | 192,600 |
| 2015/07/27 | 1,462 | 1,465 | 1,455 | 1,460 | -2 | -0.1% | 96,100 |
| 2015/07/24 | 1,467 | 1,468 | 1,460 | 1,462 | -10 | -0.7% | 95,000 |
| 2015/07/23 | 1,465 | 1,474 | 1,463 | 1,472 | +7 | +0.5% | 43,400 |
| 2015/07/22 | 1,475 | 1,475 | 1,460 | 1,465 | -12 | -0.8% | 105,200 |
| 2015/07/21 | 1,473 | 1,482 | 1,471 | 1,477 | +7 | +0.5% | 52,500 |
| 2015/07/17 | 1,488 | 1,488 | 1,465 | 1,470 | -12 | -0.8% | 98,500 |
| 2015/07/16 | 1,485 | 1,486 | 1,473 | 1,482 | -10 | -0.7% | 79,300 |
| 2015/07/15 | 1,498 | 1,508 | 1,482 | 1,492 | +14 | +0.9% | 68,200 |
| 2015/07/14 | 1,490 | 1,490 | 1,473 | 1,478 | +12 | +0.8% | 55,400 |
| 2015/07/13 | 1,445 | 1,475 | 1,444 | 1,466 | +22 | +1.5% | 45,700 |
| 2015/07/10 | 1,465 | 1,465 | 1,438 | 1,444 | -33 | -2.2% | 88,100 |
| 2015/07/09 | 1,480 | 1,481 | 1,424 | 1,477 | -17 | -1.1% | 92,500 |
| 2015/07/08 | 1,517 | 1,518 | 1,494 | 1,494 | -23 | -1.5% | 55,000 |
| 2015/07/07 | 1,503 | 1,521 | 1,502 | 1,517 | +13 | +0.9% | 47,700 |
| 2015/07/06 | 1,501 | 1,514 | 1,497 | 1,504 | -6 | -0.4% | 58,500 |
| 2015/07/03 | 1,513 | 1,516 | 1,508 | 1,510 | -7 | -0.5% | 41,200 |
| 2015/07/02 | 1,520 | 1,527 | 1,510 | 1,517 | -2 | -0.1% | 49,600 |
| 2015/07/01 | 1,506 | 1,521 | 1,504 | 1,519 | +3 | +0.2% | 45,100 |
| 2015/06/30 | 1,501 | 1,525 | 1,501 | 1,516 | -2 | -0.1% | 58,000 |
| 2015/06/29 | 1,516 | 1,530 | 1,505 | 1,518 | -14 | -0.9% | 80,200 |
| 2015/06/26 | 1,520 | 1,534 | 1,520 | 1,532 | +14 | +0.9% | 64,400 |
| 2015/06/25 | 1,520 | 1,523 | 1,516 | 1,518 | -1 | -0.1% | 50,900 |
| 2015/06/24 | 1,512 | 1,520 | 1,510 | 1,519 | +11 | +0.7% | 57,900 |
| 2015/06/23 | 1,507 | 1,514 | 1,494 | 1,508 | +1 | +0.1% | 47,500 |
| 2015/06/22 | 1,497 | 1,507 | 1,490 | 1,507 | +11 | +0.7% | 60,800 |
| 2015/06/19 | 1,485 | 1,496 | 1,485 | 1,496 | +11 | +0.7% | 32,900 |
| 2015/06/18 | 1,495 | 1,495 | 1,485 | 1,485 | -4 | -0.3% | 31,700 |
| 2015/06/17 | 1,482 | 1,495 | 1,474 | 1,489 | +7 | +0.5% | 49,300 |
| 2015/06/16 | 1,479 | 1,485 | 1,477 | 1,482 | +4 | +0.3% | 38,800 |
| 2015/06/15 | 1,472 | 1,478 | 1,467 | 1,478 | +7 | +0.5% | 36,200 |
| 2015/06/12 | 1,460 | 1,472 | 1,460 | 1,471 | +2 | +0.1% | 47,200 |
| 2015/06/11 | 1,469 | 1,470 | 1,462 | 1,469 | ±0 | ±0% | 42,500 |
| 2015/06/10 | 1,461 | 1,471 | 1,456 | 1,469 | +8 | +0.5% | 33,500 |
| 2015/06/09 | 1,471 | 1,472 | 1,460 | 1,461 | -8 | -0.5% | 26,800 |
2451～
2500
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
