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 |
|---|---|---|---|---|---|---|---|
| 2013/06/21 | 1,403 | 1,422 | 1,380 | 1,422 | +8 | +0.6% | 22,800 |
| 2013/06/20 | 1,395 | 1,422 | 1,387 | 1,414 | +22 | +1.6% | 23,900 |
| 2013/06/19 | 1,390 | 1,392 | 1,383 | 1,392 | +22 | +1.6% | 14,400 |
| 2013/06/18 | 1,372 | 1,378 | 1,360 | 1,370 | +16 | +1.2% | 13,800 |
| 2013/06/17 | 1,322 | 1,355 | 1,306 | 1,354 | +24 | +1.8% | 26,800 |
| 2013/06/14 | 1,346 | 1,355 | 1,315 | 1,330 | -2 | -0.2% | 45,100 |
| 2013/06/13 | 1,361 | 1,361 | 1,330 | 1,332 | -29 | -2.1% | 22,500 |
| 2013/06/12 | 1,332 | 1,365 | 1,310 | 1,361 | -6 | -0.4% | 28,900 |
| 2013/06/11 | 1,425 | 1,430 | 1,306 | 1,367 | +101 | +8% | 94,000 |
| 2013/06/10 | 1,252 | 1,278 | 1,231 | 1,266 | +103 | +8.9% | 34,400 |
| 2013/06/07 | 1,208 | 1,212 | 1,127 | 1,163 | -130 | -10.1% | 76,100 |
| 2013/06/06 | 1,345 | 1,345 | 1,289 | 1,293 | -61 | -4.5% | 36,200 |
| 2013/06/05 | 1,364 | 1,377 | 1,347 | 1,354 | -3 | -0.2% | 18,800 |
| 2013/06/04 | 1,380 | 1,382 | 1,323 | 1,357 | -35 | -2.5% | 37,000 |
| 2013/06/03 | 1,393 | 1,410 | 1,385 | 1,392 | ±0 | ±0% | 24,600 |
| 2013/05/31 | 1,404 | 1,417 | 1,380 | 1,392 | +15 | +1.1% | 19,700 |
| 2013/05/30 | 1,408 | 1,440 | 1,369 | 1,377 | -29 | -2.1% | 41,800 |
| 2013/05/29 | 1,348 | 1,445 | 1,345 | 1,406 | +86 | +6.5% | 35,300 |
| 2013/05/28 | 1,329 | 1,342 | 1,304 | 1,320 | -39 | -2.9% | 29,500 |
| 2013/05/27 | 1,414 | 1,415 | 1,350 | 1,359 | -85 | -5.9% | 38,600 |
| 2013/05/24 | 1,470 | 1,484 | 1,421 | 1,444 | -40 | -2.7% | 61,000 |
| 2013/05/23 | 1,564 | 1,565 | 1,477 | 1,484 | -77 | -4.9% | 49,400 |
| 2013/05/22 | 1,575 | 1,575 | 1,561 | 1,561 | -5 | -0.3% | 21,400 |
| 2013/05/21 | 1,585 | 1,585 | 1,565 | 1,566 | -6 | -0.4% | 29,800 |
| 2013/05/20 | 1,597 | 1,597 | 1,570 | 1,572 | +15 | +1% | 27,000 |
| 2013/05/17 | 1,515 | 1,564 | 1,503 | 1,557 | +36 | +2.4% | 35,500 |
| 2013/05/16 | 1,574 | 1,580 | 1,471 | 1,521 | -70 | -4.4% | 79,900 |
| 2013/05/15 | 1,749 | 1,750 | 1,580 | 1,591 | -113 | -6.6% | 96,500 |
| 2013/05/14 | 1,652 | 1,724 | 1,652 | 1,704 | +64 | +3.9% | 41,000 |
| 2013/05/13 | 1,601 | 1,640 | 1,601 | 1,640 | +44 | +2.8% | 34,000 |
| 2013/05/10 | 1,598 | 1,600 | 1,579 | 1,596 | +19 | +1.2% | 26,100 |
| 2013/05/09 | 1,560 | 1,598 | 1,560 | 1,577 | +43 | +2.8% | 25,200 |
| 2013/05/08 | 1,510 | 1,538 | 1,509 | 1,534 | +29 | +1.9% | 28,200 |
| 2013/05/07 | 1,500 | 1,510 | 1,492 | 1,505 | +44 | +3% | 26,500 |
| 2013/05/02 | 1,427 | 1,466 | 1,425 | 1,461 | +39 | +2.7% | 21,200 |
| 2013/05/01 | 1,425 | 1,428 | 1,410 | 1,422 | +14 | +1% | 16,800 |
| 2013/04/30 | 1,410 | 1,425 | 1,406 | 1,408 | +3 | +0.2% | 18,600 |
| 2013/04/26 | 1,410 | 1,419 | 1,405 | 1,405 | ±0 | ±0% | 18,200 |
| 2013/04/25 | 1,400 | 1,415 | 1,395 | 1,405 | +16 | +1.2% | 17,300 |
| 2013/04/24 | 1,379 | 1,389 | 1,370 | 1,389 | +22 | +1.6% | 21,400 |
| 2013/04/23 | 1,363 | 1,372 | 1,362 | 1,367 | +6 | +0.4% | 10,300 |
| 2013/04/22 | 1,371 | 1,380 | 1,360 | 1,361 | +7 | +0.5% | 18,100 |
| 2013/04/19 | 1,356 | 1,365 | 1,347 | 1,354 | -2 | -0.1% | 14,600 |
| 2013/04/18 | 1,358 | 1,363 | 1,349 | 1,356 | +5 | +0.4% | 13,500 |
| 2013/04/17 | 1,345 | 1,360 | 1,345 | 1,351 | +14 | +1% | 14,700 |
| 2013/04/16 | 1,340 | 1,342 | 1,313 | 1,337 | -8 | -0.6% | 21,100 |
| 2013/04/15 | 1,355 | 1,360 | 1,345 | 1,345 | -3 | -0.2% | 20,800 |
| 2013/04/12 | 1,335 | 1,350 | 1,334 | 1,348 | +15 | +1.1% | 21,700 |
| 2013/04/11 | 1,310 | 1,333 | 1,310 | 1,333 | +30 | +2.3% | 25,100 |
| 2013/04/10 | 1,280 | 1,309 | 1,278 | 1,303 | +26 | +2% | 28,400 |
2901～
2950
件表示中 / 6100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 | 172,200円 | +1.0% | -39.2% | 2.44% | 19.73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 |
| ブラインド | 154,700円 | +3.4% | +5.1% | 3.56% | 10.72倍 | 0.59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 |
| エイチワン | 110,800円 | -1.2% | - | 4.51% | 3.89倍 | 0.54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 |
| コロナ | 92,200円 | +3.6% | -9.5% | 3.04% | 22.44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 |
| テクノフレックス | 118,100円 | +4.4% | +10.1% | 4.57% | 13.12倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
