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 |
|---|---|---|---|---|---|---|---|
| 2024/03/22 | 1,750 | 1,808 | 1,729 | 1,789 | +39 | +2.2% | 166,000 |
| 2024/03/21 | 1,689 | 1,756 | 1,683 | 1,750 | +66 | +3.9% | 114,800 |
| 2024/03/19 | 1,636 | 1,684 | 1,622 | 1,684 | +39 | +2.4% | 174,900 |
| 2024/03/18 | 1,600 | 1,645 | 1,588 | 1,645 | +142 | +9.4% | 343,200 |
| 2024/03/15 | 1,502 | 1,508 | 1,496 | 1,503 | +1 | +0.1% | 24,700 |
| 2024/03/14 | 1,493 | 1,502 | 1,485 | 1,502 | +18 | +1.2% | 19,100 |
| 2024/03/13 | 1,490 | 1,495 | 1,476 | 1,484 | -7 | -0.5% | 13,200 |
| 2024/03/12 | 1,478 | 1,491 | 1,458 | 1,491 | +5 | +0.3% | 25,100 |
| 2024/03/11 | 1,505 | 1,505 | 1,476 | 1,486 | -27 | -1.8% | 32,400 |
| 2024/03/08 | 1,505 | 1,518 | 1,505 | 1,513 | +1 | +0.1% | 33,300 |
| 2024/03/07 | 1,497 | 1,512 | 1,497 | 1,512 | +16 | +1.1% | 19,600 |
| 2024/03/06 | 1,490 | 1,503 | 1,490 | 1,496 | +6 | +0.4% | 18,200 |
| 2024/03/05 | 1,505 | 1,505 | 1,483 | 1,490 | -13 | -0.9% | 26,500 |
| 2024/03/04 | 1,510 | 1,522 | 1,503 | 1,503 | +5 | +0.3% | 39,100 |
| 2024/03/01 | 1,506 | 1,512 | 1,498 | 1,498 | -14 | -0.9% | 25,200 |
| 2024/02/29 | 1,515 | 1,515 | 1,507 | 1,512 | -3 | -0.2% | 15,000 |
| 2024/02/28 | 1,506 | 1,517 | 1,506 | 1,515 | +8 | +0.5% | 24,300 |
| 2024/02/27 | 1,501 | 1,509 | 1,501 | 1,507 | +2 | +0.1% | 12,900 |
| 2024/02/26 | 1,509 | 1,515 | 1,505 | 1,505 | -3 | -0.2% | 24,100 |
| 2024/02/22 | 1,509 | 1,513 | 1,501 | 1,508 | -1 | -0.1% | 20,600 |
| 2024/02/21 | 1,503 | 1,510 | 1,500 | 1,509 | -2 | -0.1% | 21,500 |
| 2024/02/20 | 1,514 | 1,522 | 1,511 | 1,511 | -4 | -0.3% | 25,600 |
| 2024/02/19 | 1,502 | 1,515 | 1,499 | 1,515 | +16 | +1.1% | 24,600 |
| 2024/02/16 | 1,494 | 1,502 | 1,490 | 1,499 | +15 | +1% | 26,600 |
| 2024/02/15 | 1,503 | 1,503 | 1,484 | 1,484 | -6 | -0.4% | 20,400 |
| 2024/02/14 | 1,500 | 1,505 | 1,485 | 1,490 | -11 | -0.7% | 26,900 |
| 2024/02/13 | 1,510 | 1,510 | 1,501 | 1,501 | -1 | -0.1% | 33,600 |
| 2024/02/09 | 1,497 | 1,513 | 1,496 | 1,502 | +5 | +0.3% | 21,200 |
| 2024/02/08 | 1,500 | 1,502 | 1,489 | 1,497 | -20 | -1.3% | 36,300 |
| 2024/02/07 | 1,507 | 1,517 | 1,504 | 1,517 | +10 | +0.7% | 27,600 |
| 2024/02/06 | 1,494 | 1,513 | 1,494 | 1,507 | -7 | -0.5% | 72,500 |
| 2024/02/05 | 1,510 | 1,522 | 1,506 | 1,514 | +8 | +0.5% | 49,000 |
| 2024/02/02 | 1,497 | 1,509 | 1,493 | 1,506 | +5 | +0.3% | 31,000 |
| 2024/02/01 | 1,506 | 1,515 | 1,450 | 1,501 | -7 | -0.5% | 85,400 |
| 2024/01/31 | 1,487 | 1,510 | 1,486 | 1,508 | +20 | +1.3% | 52,800 |
| 2024/01/30 | 1,481 | 1,496 | 1,477 | 1,488 | -24 | -1.6% | 239,300 |
| 2024/01/29 | 1,522 | 1,526 | 1,508 | 1,512 | -9 | -0.6% | 307,700 |
| 2024/01/26 | 1,521 | 1,523 | 1,516 | 1,521 | +5 | +0.3% | 70,400 |
| 2024/01/25 | 1,504 | 1,517 | 1,504 | 1,516 | +6 | +0.4% | 144,100 |
| 2024/01/24 | 1,510 | 1,514 | 1,502 | 1,510 | -5 | -0.3% | 188,100 |
| 2024/01/23 | 1,522 | 1,524 | 1,511 | 1,515 | -3 | -0.2% | 146,600 |
| 2024/01/22 | 1,520 | 1,528 | 1,518 | 1,518 | -6 | -0.4% | 137,100 |
| 2024/01/19 | 1,534 | 1,536 | 1,519 | 1,524 | -9 | -0.6% | 135,400 |
| 2024/01/18 | 1,533 | 1,537 | 1,528 | 1,533 | -3 | -0.2% | 76,100 |
| 2024/01/17 | 1,544 | 1,552 | 1,536 | 1,536 | -6 | -0.4% | 52,100 |
| 2024/01/16 | 1,558 | 1,558 | 1,542 | 1,542 | -11 | -0.7% | 62,100 |
| 2024/01/15 | 1,550 | 1,557 | 1,542 | 1,553 | +16 | +1% | 44,800 |
| 2024/01/12 | 1,543 | 1,549 | 1,530 | 1,537 | -11 | -0.7% | 62,700 |
| 2024/01/11 | 1,541 | 1,551 | 1,539 | 1,548 | +12 | +0.8% | 50,200 |
| 2024/01/10 | 1,534 | 1,540 | 1,527 | 1,536 | +7 | +0.5% | 42,800 |
301～
350
件表示中 / 6127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 | 170,800円 | +1.0% | -39.2% | 2.46% | 19.57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 |
| エイチワン | 123,000円 | -3.6% | +15.5% | 5.20% | 3.45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 |
| ブラインド | 156,100円 | +3.4% | +5.1% | 3.52% | 10.82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 |
| テクノフレックス | 128,900円 | +4.4% | +10.1% | 4.19% | 14.32倍 | 1.01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 | 88,600円 | +1.7% | -17.8% | 3.16% | 25.88倍 | 0.34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
