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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 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 |
| 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 |
4001～
4050
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
