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 |
|---|---|---|---|---|---|---|---|
| 2009/05/21 | 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 |
| 2009/04/20 | 974 | 974 | 966 | 970 | +2 | +0.2% | 2,200 |
| 2009/04/17 | 975 | 975 | 968 | 968 | -6 | -0.6% | 5,500 |
| 2009/04/16 | 975 | 976 | 965 | 974 | ±0 | ±0% | 6,500 |
| 2009/04/15 | 969 | 975 | 965 | 974 | -1 | -0.1% | 11,100 |
| 2009/04/14 | 975 | 980 | 969 | 975 | +2 | +0.2% | 13,400 |
| 2009/04/13 | 975 | 975 | 970 | 973 | -1 | -0.1% | 6,000 |
| 2009/04/10 | 975 | 980 | 970 | 974 | -1 | -0.1% | 6,100 |
| 2009/04/09 | 966 | 976 | 966 | 975 | +9 | +0.9% | 4,300 |
| 2009/04/08 | 975 | 975 | 963 | 966 | -9 | -0.9% | 6,400 |
| 2009/04/07 | 975 | 975 | 970 | 975 | ±0 | ±0% | 3,600 |
| 2009/04/06 | 972 | 975 | 969 | 975 | +1 | +0.1% | 5,000 |
| 2009/04/03 | 975 | 975 | 968 | 974 | +1 | +0.1% | 5,900 |
| 2009/04/02 | 975 | 975 | 965 | 973 | -1 | -0.1% | 13,200 |
| 2009/04/01 | 973 | 974 | 950 | 974 | +16 | +1.7% | 4,100 |
| 2009/03/31 | 975 | 975 | 958 | 958 | -13 | -1.3% | 5,200 |
| 2009/03/30 | 975 | 975 | 961 | 971 | +3 | +0.3% | 7,200 |
| 2009/03/27 | 975 | 975 | 968 | 968 | -7 | -0.7% | 9,600 |
| 2009/03/26 | 974 | 980 | 966 | 975 | ±0 | ±0% | 8,300 |
| 2009/03/25 | 975 | 975 | 958 | 975 | +18 | +1.9% | 9,300 |
| 2009/03/24 | 975 | 975 | 951 | 957 | -18 | -1.8% | 12,800 |
| 2009/03/23 | 970 | 975 | 964 | 975 | +11 | +1.1% | 9,000 |
| 2009/03/19 | 970 | 970 | 960 | 964 | +6 | +0.6% | 3,500 |
| 2009/03/18 | 964 | 964 | 949 | 958 | -5 | -0.5% | 8,800 |
| 2009/03/17 | 970 | 971 | 951 | 963 | -8 | -0.8% | 8,000 |
| 2009/03/16 | 971 | 972 | 968 | 971 | +3 | +0.3% | 14,900 |
| 2009/03/13 | 970 | 970 | 951 | 968 | +29 | +3.1% | 20,000 |
| 2009/03/12 | 933 | 939 | 932 | 939 | +9 | +1% | 3,400 |
| 2009/03/11 | 953 | 953 | 923 | 930 | +10 | +1.1% | 2,900 |
| 2009/03/10 | 941 | 943 | 920 | 920 | -41 | -4.3% | 5,300 |
| 2009/03/09 | 952 | 961 | 939 | 961 | -8 | -0.8% | 2,500 |
| 2009/03/06 | 970 | 970 | 952 | 969 | -1 | -0.1% | 6,600 |
3951～
4000
件表示中 / 6146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 | 186,700円 | +1.0% | -39.2% | 2.25% | 21.24倍 | 0.69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 | 131,400円 | -3.6% | +15.5% | 4.87% | 3.69倍 | 0.58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 | 172,600円 | +3.4% | +5.1% | 3.19% | 11.96倍 | 0.65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 | 137,800円 | +6.6% | +31.1% | 3.92% | 10.52倍 | 1.08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 |
| ホッカンＨＤ | 199,500円 | +7.1% | -7.6% | 4.66% | 7.67倍 | 0.42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
