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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 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 |
| 2010/06/01 | 918 | 918 | 913 | 917 | +3 | +0.3% | 3,100 |
| 2010/05/31 | 910 | 915 | 909 | 914 | +19 | +2.1% | 4,900 |
| 2010/05/28 | 896 | 902 | 880 | 895 | +14 | +1.6% | 8,300 |
| 2010/05/27 | 892 | 895 | 881 | 881 | -11 | -1.2% | 7,700 |
| 2010/05/26 | 900 | 908 | 890 | 892 | -20 | -2.2% | 12,500 |
| 2010/05/25 | 924 | 924 | 909 | 912 | +3 | +0.3% | 6,800 |
| 2010/05/24 | 920 | 920 | 909 | 909 | +3 | +0.3% | 5,600 |
| 2010/05/21 | 912 | 932 | 905 | 906 | -26 | -2.8% | 13,400 |
| 2010/05/20 | 925 | 932 | 920 | 932 | +7 | +0.8% | 5,200 |
| 2010/05/19 | 935 | 936 | 924 | 925 | -12 | -1.3% | 6,100 |
| 2010/05/18 | 934 | 944 | 934 | 937 | +3 | +0.3% | 4,400 |
| 2010/05/17 | 937 | 948 | 934 | 934 | -13 | -1.4% | 12,600 |
| 2010/05/14 | 943 | 953 | 939 | 947 | +5 | +0.5% | 7,900 |
| 2010/05/13 | 942 | 948 | 941 | 942 | -5 | -0.5% | 6,000 |
| 2010/05/12 | 948 | 950 | 935 | 947 | +12 | +1.3% | 5,200 |
| 2010/05/11 | 945 | 949 | 935 | 935 | -4 | -0.4% | 5,300 |
| 2010/05/10 | 944 | 944 | 929 | 939 | +10 | +1.1% | 8,400 |
| 2010/05/07 | 905 | 946 | 905 | 929 | -19 | -2% | 16,700 |
| 2010/05/06 | 956 | 960 | 948 | 948 | -6 | -0.6% | 15,300 |
| 2010/04/30 | 952 | 958 | 952 | 954 | +3 | +0.3% | 6,300 |
3701～
3750
件表示中 / 6177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 | 172,600円 | +1.0% | -39.2% | 2.43% | 19.43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 | 150,000円 | +7.5% | +35.8% | 3.60% | 11.00倍 | 1.16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 | 87,700円 | -21.8% | +45.8% | 1.14% | 7.38倍 | 1.00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 |
| コロナ | 93,800円 | +1.7% | -17.8% | 2.99% | 27.43倍 | 0.35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 |
| ホッカンＨＤ | 207,400円 | +7.1% | -7.6% | 4.48% | 7.98倍 | 0.44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 |
市場注目の銘柄
チャート関連のコラム
