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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 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 |
| 2024/01/09 | 1,518 | 1,530 | 1,518 | 1,529 | +19 | +1.3% | 46,300 |
| 2024/01/05 | 1,505 | 1,511 | 1,502 | 1,510 | +13 | +0.9% | 43,400 |
351～
400
件表示中 / 6175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 | 176,500円 | +1.0% | -39.2% | 2.38% | 19.88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 |
| テクノフレックス | 150,200円 | +7.5% | +35.8% | 3.60% | 11.01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 | 89,600円 | -21.8% | +45.8% | 1.12% | 7.54倍 | 1.02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 | 209,100円 | +7.1% | -7.6% | 4.45% | 8.05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 | 95,000円 | +1.7% | -17.8% | 2.95% | 27.79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
