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 |
|---|---|---|---|---|---|---|---|
| 2010/08/11 | 855 | 855 | 844 | 849 | -8 | -0.9% | 18,700 |
| 2010/08/10 | 858 | 860 | 850 | 857 | +2 | +0.2% | 13,500 |
| 2010/08/09 | 853 | 857 | 851 | 855 | -1 | -0.1% | 10,600 |
| 2010/08/06 | 851 | 864 | 851 | 856 | +3 | +0.4% | 12,800 |
| 2010/08/05 | 854 | 860 | 851 | 853 | ±0 | ±0% | 12,800 |
| 2010/08/04 | 865 | 865 | 850 | 853 | -12 | -1.4% | 28,000 |
| 2010/08/03 | 871 | 871 | 860 | 865 | -4 | -0.5% | 19,800 |
| 2010/08/02 | 880 | 880 | 864 | 869 | -16 | -1.8% | 24,000 |
| 2010/07/30 | 901 | 903 | 883 | 885 | -16 | -1.8% | 22,200 |
| 2010/07/29 | 908 | 913 | 900 | 901 | -20 | -2.2% | 39,400 |
| 2010/07/28 | 902 | 930 | 902 | 921 | -49 | -5.1% | 76,300 |
| 2010/07/27 | 965 | 970 | 962 | 970 | +10 | +1% | 41,300 |
| 2010/07/26 | 955 | 960 | 954 | 960 | +5 | +0.5% | 18,200 |
| 2010/07/23 | 950 | 955 | 950 | 955 | +5 | +0.5% | 12,100 |
| 2010/07/22 | 955 | 959 | 950 | 950 | -6 | -0.6% | 15,400 |
| 2010/07/21 | 960 | 961 | 956 | 956 | -5 | -0.5% | 12,100 |
| 2010/07/20 | 960 | 961 | 956 | 961 | ±0 | ±0% | 13,700 |
| 2010/07/16 | 960 | 964 | 960 | 961 | -1 | -0.1% | 13,000 |
| 2010/07/15 | 962 | 967 | 962 | 962 | -9 | -0.9% | 16,200 |
| 2010/07/14 | 974 | 974 | 964 | 971 | +10 | +1% | 18,600 |
| 2010/07/13 | 963 | 963 | 958 | 961 | +4 | +0.4% | 10,300 |
| 2010/07/12 | 960 | 962 | 957 | 957 | ±0 | ±0% | 8,200 |
| 2010/07/09 | 957 | 959 | 954 | 957 | +1 | +0.1% | 7,800 |
| 2010/07/08 | 955 | 959 | 954 | 956 | +6 | +0.6% | 7,500 |
| 2010/07/07 | 953 | 957 | 950 | 950 | -5 | -0.5% | 9,100 |
| 2010/07/06 | 951 | 955 | 950 | 955 | +4 | +0.4% | 8,200 |
| 2010/07/05 | 952 | 956 | 951 | 951 | -1 | -0.1% | 10,600 |
| 2010/07/02 | 951 | 957 | 950 | 952 | ±0 | ±0% | 11,500 |
| 2010/07/01 | 954 | 962 | 951 | 952 | ±0 | ±0% | 6,700 |
| 2010/06/30 | 962 | 965 | 952 | 952 | -13 | -1.3% | 11,400 |
| 2010/06/29 | 961 | 966 | 960 | 965 | +6 | +0.6% | 12,900 |
| 2010/06/28 | 959 | 959 | 955 | 959 | +9 | +0.9% | 9,300 |
| 2010/06/25 | 950 | 951 | 948 | 950 | +2 | +0.2% | 6,700 |
| 2010/06/24 | 947 | 951 | 947 | 948 | ±0 | ±0% | 5,000 |
| 2010/06/23 | 951 | 952 | 948 | 948 | -4 | -0.4% | 5,500 |
| 2010/06/22 | 950 | 952 | 946 | 952 | +2 | +0.2% | 6,000 |
| 2010/06/21 | 946 | 950 | 945 | 950 | +3 | +0.3% | 8,000 |
| 2010/06/18 | 940 | 947 | 928 | 947 | ±0 | ±0% | 12,500 |
| 2010/06/17 | 938 | 947 | 938 | 947 | +1 | +0.1% | 4,900 |
| 2010/06/16 | 945 | 946 | 936 | 946 | +12 | +1.3% | 5,600 |
| 2010/06/15 | 940 | 941 | 931 | 934 | -8 | -0.8% | 9,200 |
| 2010/06/14 | 937 | 943 | 931 | 942 | +8 | +0.9% | 6,300 |
| 2010/06/11 | 937 | 937 | 925 | 934 | +12 | +1.3% | 14,900 |
| 2010/06/10 | 920 | 925 | 918 | 922 | -3 | -0.3% | 4,100 |
| 2010/06/09 | 922 | 925 | 919 | 925 | ±0 | ±0% | 4,900 |
| 2010/06/08 | 927 | 934 | 922 | 925 | -4 | -0.4% | 4,700 |
| 2010/06/07 | 935 | 937 | 927 | 929 | -14 | -1.5% | 8,000 |
| 2010/06/04 | 949 | 949 | 938 | 943 | +7 | +0.7% | 2,900 |
| 2010/06/03 | 936 | 940 | 925 | 936 | +10 | +1.1% | 6,000 |
| 2010/06/02 | 913 | 926 | 913 | 926 | +9 | +1% | 4,300 |
3651～
3700
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
