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 |
|---|---|---|---|---|---|---|---|
| 2009/07/03 | 980 | 983 | 978 | 979 | +1 | +0.1% | 39,400 |
| 2009/07/02 | 981 | 995 | 978 | 978 | -2 | -0.2% | 47,900 |
| 2009/07/01 | 977 | 980 | 975 | 980 | +6 | +0.6% | 49,400 |
| 2009/06/30 | 979 | 980 | 974 | 974 | -1 | -0.1% | 43,100 |
| 2009/06/29 | 977 | 980 | 974 | 975 | +1 | +0.1% | 48,700 |
| 2009/06/26 | 975 | 976 | 974 | 974 | -1 | -0.1% | 44,100 |
| 2009/06/25 | 975 | 976 | 973 | 975 | +1 | +0.1% | 36,400 |
| 2009/06/24 | 973 | 975 | 973 | 974 | +2 | +0.2% | 12,600 |
| 2009/06/23 | 975 | 975 | 972 | 972 | -1 | -0.1% | 25,200 |
| 2009/06/22 | 975 | 975 | 973 | 973 | ±0 | ±0% | 23,100 |
| 2009/06/19 | 975 | 976 | 973 | 973 | -2 | -0.2% | 13,400 |
| 2009/06/18 | 975 | 975 | 973 | 975 | +1 | +0.1% | 12,500 |
| 2009/06/17 | 974 | 975 | 972 | 974 | +1 | +0.1% | 9,700 |
| 2009/06/16 | 975 | 979 | 972 | 973 | -2 | -0.2% | 19,200 |
| 2009/06/15 | 975 | 979 | 973 | 975 | ±0 | ±0% | 40,200 |
| 2009/06/12 | 974 | 975 | 973 | 975 | +2 | +0.2% | 22,500 |
| 2009/06/11 | 976 | 977 | 973 | 973 | -2 | -0.2% | 18,600 |
| 2009/06/10 | 974 | 975 | 973 | 975 | +2 | +0.2% | 17,100 |
| 2009/06/09 | 974 | 974 | 973 | 973 | ±0 | ±0% | 8,600 |
| 2009/06/08 | 975 | 975 | 973 | 973 | -1 | -0.1% | 13,800 |
| 2009/06/05 | 975 | 977 | 974 | 974 | ±0 | ±0% | 8,300 |
| 2009/06/04 | 972 | 975 | 972 | 974 | +2 | +0.2% | 9,900 |
| 2009/06/03 | 975 | 976 | 972 | 972 | -2 | -0.2% | 17,600 |
| 2009/06/02 | 979 | 979 | 973 | 974 | -1 | -0.1% | 15,900 |
| 2009/06/01 | 980 | 980 | 972 | 975 | +3 | +0.3% | 13,900 |
| 2009/05/29 | 974 | 975 | 971 | 972 | -2 | -0.2% | 6,200 |
| 2009/05/28 | 974 | 976 | 972 | 974 | +2 | +0.2% | 9,600 |
| 2009/05/27 | 977 | 978 | 972 | 972 | -2 | -0.2% | 11,700 |
| 2009/05/26 | 975 | 978 | 972 | 974 | -1 | -0.1% | 8,600 |
| 2009/05/25 | 975 | 975 | 973 | 975 | +2 | +0.2% | 5,700 |
| 2009/05/22 | 974 | 975 | 972 | 973 | +1 | +0.1% | 3,000 |
| 2009/05/21 | 980 | 980 | 972 | 972 | -7 | -0.7% | 5,800 |
| 2009/05/20 | 979 | 980 | 973 | 979 | +1 | +0.1% | 8,500 |
| 2009/05/19 | 974 | 978 | 970 | 978 | +10 | +1% | 4,800 |
| 2009/05/18 | 980 | 980 | 965 | 968 | -2 | -0.2% | 6,300 |
| 2009/05/15 | 975 | 975 | 970 | 970 | ±0 | ±0% | 14,800 |
| 2009/05/14 | 968 | 974 | 962 | 970 | -3 | -0.3% | 8,100 |
| 2009/05/13 | 969 | 975 | 965 | 973 | +4 | +0.4% | 4,500 |
| 2009/05/12 | 974 | 975 | 965 | 969 | -3 | -0.3% | 4,800 |
| 2009/05/11 | 975 | 975 | 966 | 972 | +10 | +1% | 5,300 |
| 2009/05/08 | 974 | 974 | 955 | 962 | +6 | +0.6% | 10,100 |
| 2009/05/07 | 959 | 967 | 955 | 956 | +2 | +0.2% | 3,500 |
| 2009/05/01 | 948 | 960 | 948 | 954 | +4 | +0.4% | 3,400 |
| 2009/04/30 | 941 | 964 | 941 | 950 | -1 | -0.1% | 6,400 |
| 2009/04/28 | 969 | 973 | 951 | 951 | -18 | -1.9% | 4,700 |
| 2009/04/27 | 963 | 970 | 962 | 969 | +34 | +3.6% | 12,800 |
| 2009/04/24 | 951 | 951 | 862 | 935 | -27 | -2.8% | 32,100 |
| 2009/04/23 | 951 | 962 | 941 | 962 | +8 | +0.8% | 10,300 |
| 2009/04/22 | 961 | 969 | 954 | 954 | -11 | -1.1% | 4,000 |
| 2009/04/21 | 965 | 966 | 956 | 965 | -5 | -0.5% | 6,000 |
3951～
4000
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 | 173,000円 | +1.0% | -39.2% | 2.43% | 19.48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 | 150,600円 | +7.5% | +35.8% | 3.59% | 11.04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 | 87,900円 | -21.8% | +45.8% | 1.14% | 7.40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 | 95,200円 | +1.7% | -17.8% | 2.94% | 27.84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 |
| ホッカンＨＤ | 206,500円 | +7.1% | -7.6% | 4.50% | 7.95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
