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 |
|---|---|---|---|---|---|---|---|
| 2014/06/25 | 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 |
| 2014/05/30 | 1,296 | 1,297 | 1,284 | 1,289 | +5 | +0.4% | 22,900 |
| 2014/05/29 | 1,298 | 1,298 | 1,284 | 1,284 | -9 | -0.7% | 18,700 |
| 2014/05/28 | 1,286 | 1,295 | 1,286 | 1,293 | +6 | +0.5% | 17,000 |
| 2014/05/27 | 1,289 | 1,293 | 1,286 | 1,287 | +2 | +0.2% | 12,700 |
| 2014/05/26 | 1,285 | 1,285 | 1,272 | 1,285 | +10 | +0.8% | 17,300 |
| 2014/05/23 | 1,259 | 1,287 | 1,258 | 1,275 | +20 | +1.6% | 13,000 |
| 2014/05/22 | 1,249 | 1,260 | 1,245 | 1,255 | +14 | +1.1% | 8,800 |
| 2014/05/21 | 1,251 | 1,255 | 1,240 | 1,241 | -19 | -1.5% | 15,400 |
| 2014/05/20 | 1,260 | 1,265 | 1,250 | 1,260 | +8 | +0.6% | 9,500 |
| 2014/05/19 | 1,252 | 1,275 | 1,252 | 1,252 | -26 | -2% | 28,300 |
| 2014/05/16 | 1,277 | 1,294 | 1,272 | 1,278 | -16 | -1.2% | 23,800 |
| 2014/05/15 | 1,298 | 1,298 | 1,293 | 1,294 | -3 | -0.2% | 13,000 |
| 2014/05/14 | 1,292 | 1,297 | 1,292 | 1,297 | +5 | +0.4% | 14,100 |
| 2014/05/13 | 1,290 | 1,295 | 1,290 | 1,292 | +3 | +0.2% | 9,100 |
| 2014/05/12 | 1,297 | 1,297 | 1,289 | 1,289 | -2 | -0.2% | 9,600 |
| 2014/05/09 | 1,292 | 1,295 | 1,289 | 1,291 | +2 | +0.2% | 15,800 |
| 2014/05/08 | 1,287 | 1,295 | 1,286 | 1,289 | +3 | +0.2% | 15,500 |
| 2014/05/07 | 1,291 | 1,294 | 1,285 | 1,286 | -9 | -0.7% | 20,000 |
| 2014/05/02 | 1,295 | 1,295 | 1,287 | 1,295 | +1 | +0.1% | 14,700 |
| 2014/05/01 | 1,285 | 1,296 | 1,285 | 1,294 | ±0 | ±0% | 20,300 |
| 2014/04/30 | 1,294 | 1,297 | 1,289 | 1,294 | +1 | +0.1% | 11,600 |
| 2014/04/28 | 1,295 | 1,297 | 1,289 | 1,293 | -2 | -0.2% | 9,100 |
| 2014/04/25 | 1,285 | 1,297 | 1,285 | 1,295 | +10 | +0.8% | 26,800 |
| 2014/04/24 | 1,290 | 1,293 | 1,277 | 1,285 | -4 | -0.3% | 21,400 |
| 2014/04/23 | 1,283 | 1,290 | 1,280 | 1,289 | +6 | +0.5% | 12,100 |
| 2014/04/22 | 1,295 | 1,295 | 1,280 | 1,283 | -2 | -0.2% | 14,100 |
| 2014/04/21 | 1,290 | 1,294 | 1,284 | 1,285 | -2 | -0.2% | 11,000 |
| 2014/04/18 | 1,287 | 1,290 | 1,280 | 1,287 | ±0 | ±0% | 10,800 |
| 2014/04/17 | 1,290 | 1,294 | 1,282 | 1,287 | -3 | -0.2% | 10,400 |
| 2014/04/16 | 1,289 | 1,290 | 1,281 | 1,290 | +1 | +0.1% | 11,800 |
| 2014/04/15 | 1,285 | 1,294 | 1,282 | 1,289 | +23 | +1.8% | 38,100 |
| 2014/04/14 | 1,252 | 1,269 | 1,252 | 1,266 | +21 | +1.7% | 18,700 |
2701～
2750
件表示中 / 6147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 | 186,000円 | +1.0% | -39.2% | 2.26% | 21.15倍 | 0.68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 |
| エイチワン | 131,100円 | -3.6% | +15.5% | 4.88% | 3.68倍 | 0.57倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| ブラインド | 173,300円 | +3.4% | +5.1% | 3.17% | 12.01倍 | 0.66倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| テクノフレックス | 138,800円 | +6.6% | +31.1% | 3.89% | 10.60倍 | 1.09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 |
| コロナ | 93,500円 | +1.7% | -17.8% | 2.99% | 27.31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
