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 |
|---|---|---|---|---|---|---|---|
| 2013/08/02 | 1,428 | 1,452 | 1,425 | 1,452 | +27 | +1.9% | 32,500 |
| 2013/08/01 | 1,420 | 1,425 | 1,378 | 1,425 | -10 | -0.7% | 45,200 |
| 2013/07/31 | 1,457 | 1,463 | 1,433 | 1,435 | -27 | -1.8% | 29,600 |
| 2013/07/30 | 1,471 | 1,471 | 1,430 | 1,462 | -34 | -2.3% | 53,800 |
| 2013/07/29 | 1,500 | 1,521 | 1,471 | 1,496 | -125 | -7.7% | 173,200 |
| 2013/07/26 | 1,630 | 1,630 | 1,613 | 1,621 | -10 | -0.6% | 117,100 |
| 2013/07/25 | 1,635 | 1,636 | 1,630 | 1,631 | -4 | -0.2% | 64,100 |
| 2013/07/24 | 1,632 | 1,637 | 1,631 | 1,635 | ±0 | ±0% | 35,700 |
| 2013/07/23 | 1,637 | 1,639 | 1,634 | 1,635 | -2 | -0.1% | 36,100 |
| 2013/07/22 | 1,637 | 1,638 | 1,631 | 1,637 | +6 | +0.4% | 41,600 |
| 2013/07/19 | 1,636 | 1,639 | 1,628 | 1,631 | -5 | -0.3% | 52,400 |
| 2013/07/18 | 1,640 | 1,640 | 1,633 | 1,636 | +2 | +0.1% | 29,000 |
| 2013/07/17 | 1,637 | 1,639 | 1,631 | 1,634 | +3 | +0.2% | 32,100 |
| 2013/07/16 | 1,629 | 1,636 | 1,625 | 1,631 | +9 | +0.6% | 40,200 |
| 2013/07/12 | 1,617 | 1,626 | 1,615 | 1,622 | +5 | +0.3% | 28,400 |
| 2013/07/11 | 1,621 | 1,629 | 1,601 | 1,617 | -7 | -0.4% | 40,200 |
| 2013/07/10 | 1,631 | 1,634 | 1,622 | 1,624 | -7 | -0.4% | 42,700 |
| 2013/07/09 | 1,627 | 1,639 | 1,627 | 1,631 | +4 | +0.2% | 43,000 |
| 2013/07/08 | 1,637 | 1,641 | 1,627 | 1,627 | -14 | -0.9% | 69,800 |
| 2013/07/05 | 1,646 | 1,654 | 1,624 | 1,641 | -12 | -0.7% | 96,100 |
| 2013/07/04 | 1,660 | 1,677 | 1,650 | 1,653 | -4 | -0.2% | 64,700 |
| 2013/07/03 | 1,621 | 1,658 | 1,621 | 1,657 | +47 | +2.9% | 82,800 |
| 2013/07/02 | 1,577 | 1,610 | 1,562 | 1,610 | +60 | +3.9% | 69,000 |
| 2013/07/01 | 1,530 | 1,552 | 1,528 | 1,550 | +35 | +2.3% | 48,600 |
| 2013/06/28 | 1,496 | 1,515 | 1,496 | 1,515 | +20 | +1.3% | 42,700 |
| 2013/06/27 | 1,515 | 1,515 | 1,475 | 1,495 | +1 | +0.1% | 30,600 |
| 2013/06/26 | 1,500 | 1,530 | 1,493 | 1,494 | -3 | -0.2% | 48,600 |
| 2013/06/25 | 1,472 | 1,497 | 1,464 | 1,497 | +35 | +2.4% | 34,600 |
| 2013/06/24 | 1,477 | 1,477 | 1,440 | 1,462 | +40 | +2.8% | 29,300 |
| 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 |
2951～
3000
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
