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 |
|---|---|---|---|---|---|---|---|
| 2014/08/11 | 1,378 | 1,396 | 1,375 | 1,393 | +26 | +1.9% | 48,700 |
| 2014/08/08 | 1,391 | 1,399 | 1,367 | 1,367 | -36 | -2.6% | 38,300 |
| 2014/08/07 | 1,404 | 1,408 | 1,392 | 1,403 | +6 | +0.4% | 33,600 |
| 2014/08/06 | 1,408 | 1,410 | 1,392 | 1,397 | -14 | -1% | 33,900 |
| 2014/08/05 | 1,399 | 1,420 | 1,396 | 1,411 | +16 | +1.1% | 53,600 |
| 2014/08/04 | 1,411 | 1,414 | 1,395 | 1,395 | -27 | -1.9% | 39,500 |
| 2014/08/01 | 1,405 | 1,426 | 1,405 | 1,422 | -13 | -0.9% | 50,800 |
| 2014/07/31 | 1,433 | 1,446 | 1,420 | 1,435 | +2 | +0.1% | 87,700 |
| 2014/07/30 | 1,437 | 1,437 | 1,402 | 1,433 | -4 | -0.3% | 104,900 |
| 2014/07/29 | 1,400 | 1,438 | 1,391 | 1,437 | -2 | -0.1% | 260,900 |
| 2014/07/28 | 1,456 | 1,459 | 1,438 | 1,439 | -30 | -2% | 267,000 |
| 2014/07/25 | 1,449 | 1,472 | 1,449 | 1,469 | +20 | +1.4% | 131,400 |
| 2014/07/24 | 1,446 | 1,452 | 1,442 | 1,449 | +3 | +0.2% | 83,700 |
| 2014/07/23 | 1,443 | 1,449 | 1,442 | 1,446 | +4 | +0.3% | 51,900 |
| 2014/07/22 | 1,440 | 1,446 | 1,438 | 1,442 | +5 | +0.3% | 46,300 |
| 2014/07/18 | 1,436 | 1,437 | 1,422 | 1,437 | -9 | -0.6% | 51,700 |
| 2014/07/17 | 1,436 | 1,449 | 1,430 | 1,446 | +16 | +1.1% | 68,800 |
| 2014/07/16 | 1,443 | 1,443 | 1,430 | 1,430 | -7 | -0.5% | 71,700 |
| 2014/07/15 | 1,445 | 1,446 | 1,432 | 1,437 | -7 | -0.5% | 59,200 |
| 2014/07/14 | 1,435 | 1,446 | 1,423 | 1,444 | +24 | +1.7% | 66,900 |
| 2014/07/11 | 1,430 | 1,439 | 1,413 | 1,420 | -27 | -1.9% | 130,700 |
| 2014/07/10 | 1,460 | 1,469 | 1,447 | 1,447 | -23 | -1.6% | 118,800 |
| 2014/07/09 | 1,477 | 1,486 | 1,467 | 1,470 | -19 | -1.3% | 94,200 |
| 2014/07/08 | 1,485 | 1,494 | 1,476 | 1,489 | -6 | -0.4% | 99,200 |
| 2014/07/07 | 1,499 | 1,514 | 1,495 | 1,495 | -13 | -0.9% | 89,600 |
| 2014/07/04 | 1,520 | 1,523 | 1,485 | 1,508 | -5 | -0.3% | 110,800 |
| 2014/07/03 | 1,518 | 1,522 | 1,510 | 1,513 | +3 | +0.2% | 74,300 |
| 2014/07/02 | 1,500 | 1,511 | 1,496 | 1,510 | +17 | +1.1% | 89,000 |
| 2014/07/01 | 1,497 | 1,509 | 1,487 | 1,493 | -6 | -0.4% | 116,300 |
| 2014/06/30 | 1,439 | 1,500 | 1,439 | 1,499 | +34 | +2.3% | 127,500 |
| 2014/06/27 | 1,480 | 1,482 | 1,407 | 1,465 | -1 | -0.1% | 184,100 |
| 2014/06/26 | 1,445 | 1,466 | 1,445 | 1,466 | +23 | +1.6% | 88,900 |
| 2014/06/25 | 1,432 | 1,443 | 1,430 | 1,443 | +11 | +0.8% | 60,100 |
| 2014/06/24 | 1,425 | 1,435 | 1,418 | 1,432 | +4 | +0.3% | 66,700 |
| 2014/06/23 | 1,397 | 1,428 | 1,392 | 1,428 | +41 | +3% | 104,600 |
| 2014/06/20 | 1,397 | 1,398 | 1,379 | 1,387 | -9 | -0.6% | 50,900 |
| 2014/06/19 | 1,390 | 1,396 | 1,386 | 1,396 | +12 | +0.9% | 70,800 |
| 2014/06/18 | 1,370 | 1,384 | 1,370 | 1,384 | +18 | +1.3% | 55,800 |
| 2014/06/17 | 1,379 | 1,382 | 1,363 | 1,366 | -9 | -0.7% | 61,500 |
| 2014/06/16 | 1,384 | 1,385 | 1,365 | 1,375 | +19 | +1.4% | 74,600 |
| 2014/06/13 | 1,340 | 1,356 | 1,334 | 1,356 | +23 | +1.7% | 77,800 |
| 2014/06/12 | 1,334 | 1,338 | 1,330 | 1,333 | -5 | -0.4% | 41,900 |
| 2014/06/11 | 1,330 | 1,340 | 1,328 | 1,338 | ±0 | ±0% | 31,600 |
| 2014/06/10 | 1,343 | 1,345 | 1,327 | 1,338 | -4 | -0.3% | 78,100 |
| 2014/06/09 | 1,335 | 1,352 | 1,329 | 1,342 | +47 | +3.6% | 217,900 |
| 2014/06/06 | 1,292 | 1,295 | 1,291 | 1,295 | +4 | +0.3% | 18,000 |
| 2014/06/05 | 1,292 | 1,295 | 1,289 | 1,291 | ±0 | ±0% | 10,700 |
| 2014/06/04 | 1,296 | 1,296 | 1,289 | 1,291 | -2 | -0.2% | 19,800 |
| 2014/06/03 | 1,294 | 1,296 | 1,290 | 1,293 | +9 | +0.7% | 20,100 |
| 2014/06/02 | 1,289 | 1,294 | 1,281 | 1,284 | -5 | -0.4% | 36,000 |
2701～
2750
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 | 169,500円 | +1.0% | -39.2% | 2.48% | 19.09倍 | 0.62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 | 149,600円 | +7.5% | +35.8% | 3.61% | 10.97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 | 90,200円 | -21.8% | +45.8% | 1.11% | 7.59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 | 208,500円 | +7.1% | -7.6% | 4.46% | 8.02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 | 93,500円 | +1.7% | -17.8% | 2.99% | 27.35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
