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 |
|---|---|---|---|---|---|---|---|
| 2009/03/05 | 970 | 970 | 960 | 970 | ±0 | ±0% | 10,500 |
| 2009/03/04 | 960 | 975 | 950 | 970 | +49 | +5.3% | 10,800 |
| 2009/03/03 | 922 | 929 | 916 | 921 | -18 | -1.9% | 3,300 |
| 2009/03/02 | 931 | 950 | 930 | 939 | -31 | -3.2% | 3,500 |
| 2009/02/27 | 970 | 973 | 963 | 970 | +19 | +2% | 4,600 |
| 2009/02/26 | 970 | 970 | 950 | 951 | -19 | -2% | 6,500 |
| 2009/02/25 | 954 | 970 | 950 | 970 | +26 | +2.8% | 2,800 |
| 2009/02/24 | 929 | 944 | 918 | 944 | -5 | -0.5% | 1,800 |
| 2009/02/23 | 950 | 962 | 940 | 949 | -21 | -2.2% | 3,800 |
| 2009/02/20 | 970 | 970 | 959 | 970 | +1 | +0.1% | 4,800 |
| 2009/02/19 | 970 | 972 | 955 | 969 | +18 | +1.9% | 4,400 |
| 2009/02/18 | 975 | 976 | 950 | 951 | -19 | -2% | 6,700 |
| 2009/02/17 | 975 | 975 | 961 | 970 | -5 | -0.5% | 3,700 |
| 2009/02/16 | 970 | 979 | 969 | 975 | +15 | +1.6% | 12,000 |
| 2009/02/13 | 942 | 960 | 938 | 960 | +11 | +1.2% | 5,500 |
| 2009/02/12 | 946 | 949 | 930 | 949 | -1 | -0.1% | 3,800 |
| 2009/02/10 | 960 | 962 | 950 | 950 | ±0 | ±0% | 3,600 |
| 2009/02/09 | 964 | 964 | 950 | 950 | -20 | -2.1% | 3,300 |
| 2009/02/06 | 973 | 975 | 967 | 970 | -2 | -0.2% | 4,800 |
| 2009/02/05 | 975 | 984 | 971 | 972 | -3 | -0.3% | 8,600 |
| 2009/02/04 | 977 | 978 | 970 | 975 | ±0 | ±0% | 7,800 |
| 2009/02/03 | 975 | 988 | 971 | 975 | -10 | -1% | 6,200 |
| 2009/02/02 | 977 | 986 | 973 | 985 | -6 | -0.6% | 3,500 |
| 2009/01/30 | 995 | 995 | 981 | 991 | -4 | -0.4% | 5,200 |
| 2009/01/29 | 993 | 995 | 987 | 995 | +7 | +0.7% | 6,800 |
| 2009/01/28 | 993 | 993 | 975 | 988 | +3 | +0.3% | 5,700 |
| 2009/01/27 | 970 | 995 | 970 | 985 | -15 | -1.5% | 14,600 |
| 2009/01/26 | 1,000 | 1,000 | 998 | 1,000 | +1 | +0.1% | 13,300 |
| 2009/01/23 | 998 | 999 | 995 | 999 | +1 | +0.1% | 8,800 |
| 2009/01/22 | 998 | 1,000 | 995 | 998 | +2 | +0.2% | 9,500 |
| 2009/01/21 | 996 | 1,000 | 995 | 996 | -1 | -0.1% | 10,600 |
| 2009/01/20 | 1,000 | 1,000 | 996 | 997 | -3 | -0.3% | 6,900 |
| 2009/01/19 | 1,000 | 1,000 | 996 | 1,000 | ±0 | ±0% | 7,700 |
| 2009/01/16 | 1,000 | 1,001 | 997 | 1,000 | +4 | +0.4% | 21,200 |
| 2009/01/15 | 999 | 1,000 | 995 | 996 | -4 | -0.4% | 18,500 |
| 2009/01/14 | 1,000 | 1,000 | 996 | 1,000 | +5 | +0.5% | 10,500 |
| 2009/01/13 | 1,000 | 1,000 | 995 | 995 | -2 | -0.2% | 9,800 |
| 2009/01/09 | 1,000 | 1,000 | 996 | 997 | +1 | +0.1% | 10,900 |
| 2009/01/08 | 1,000 | 1,000 | 995 | 996 | -3 | -0.3% | 7,000 |
| 2009/01/07 | 1,000 | 1,000 | 997 | 999 | ±0 | ±0% | 12,500 |
| 2009/01/06 | 1,000 | 1,000 | 998 | 999 | +1 | +0.1% | 11,700 |
| 2009/01/05 | 1,000 | 1,000 | 998 | 998 | -2 | -0.2% | 6,400 |
| 2008/12/30 | 1,000 | 1,000 | 997 | 1,000 | +1 | +0.1% | 11,400 |
| 2008/12/29 | 1,000 | 1,003 | 998 | 999 | -13 | -1.3% | 17,400 |
| 2008/12/26 | 1,010 | 1,017 | 1,001 | 1,012 | +12 | +1.2% | 3,100 |
| 2008/12/25 | 1,000 | 1,023 | 999 | 1,000 | ±0 | ±0% | 6,600 |
| 2008/12/24 | 998 | 1,000 | 997 | 1,000 | ±0 | ±0% | 7,800 |
| 2008/12/22 | 1,000 | 1,000 | 995 | 1,000 | +7 | +0.7% | 5,500 |
| 2008/12/19 | 998 | 1,000 | 993 | 993 | -4 | -0.4% | 12,200 |
| 2008/12/18 | 999 | 1,002 | 990 | 997 | -3 | -0.3% | 11,500 |
4001～
4050
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 | 186,800円 | +1.0% | -39.2% | 2.25% | 21.25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 | 131,200円 | -3.6% | +15.5% | 4.88% | 3.68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 | 172,300円 | +3.4% | +5.1% | 3.19% | 11.94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 | 137,900円 | +6.6% | +31.1% | 3.92% | 10.53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 | 199,100円 | +7.1% | -7.6% | 4.67% | 7.65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
