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 |
|---|---|---|---|---|---|---|---|
| 2008/12/17 | 1,000 | 1,000 | 992 | 1,000 | +1 | +0.1% | 19,000 |
| 2008/12/16 | 1,000 | 1,002 | 990 | 999 | ±0 | ±0% | 15,400 |
| 2008/12/15 | 1,000 | 1,027 | 995 | 999 | +7 | +0.7% | 27,500 |
| 2008/12/12 | 998 | 1,000 | 991 | 992 | -8 | -0.8% | 22,400 |
| 2008/12/11 | 1,000 | 1,002 | 994 | 1,000 | ±0 | ±0% | 14,600 |
| 2008/12/10 | 999 | 1,007 | 996 | 1,000 | ±0 | ±0% | 11,500 |
| 2008/12/09 | 1,000 | 1,011 | 995 | 1,000 | ±0 | ±0% | 9,600 |
| 2008/12/08 | 1,004 | 1,018 | 996 | 1,000 | -3 | -0.3% | 18,800 |
| 2008/12/05 | 1,050 | 1,050 | 1,001 | 1,003 | -46 | -4.4% | 12,100 |
| 2008/12/04 | 1,050 | 1,051 | 1,037 | 1,049 | -1 | -0.1% | 8,700 |
| 2008/12/03 | 1,050 | 1,050 | 1,020 | 1,050 | +26 | +2.5% | 10,000 |
| 2008/12/02 | 1,030 | 1,038 | 1,013 | 1,024 | -7 | -0.7% | 7,700 |
| 2008/12/01 | 1,031 | 1,044 | 1,031 | 1,031 | -14 | -1.3% | 3,400 |
| 2008/11/28 | 1,050 | 1,050 | 1,020 | 1,045 | -5 | -0.5% | 5,600 |
| 2008/11/27 | 1,030 | 1,055 | 1,030 | 1,050 | +10 | +1% | 6,000 |
| 2008/11/26 | 1,040 | 1,050 | 1,030 | 1,040 | -11 | -1% | 5,800 |
| 2008/11/25 | 1,050 | 1,051 | 1,032 | 1,051 | +1 | +0.1% | 4,000 |
| 2008/11/21 | 1,065 | 1,065 | 1,040 | 1,050 | -15 | -1.4% | 8,100 |
| 2008/11/20 | 1,109 | 1,109 | 1,062 | 1,065 | -24 | -2.2% | 4,300 |
| 2008/11/19 | 1,100 | 1,100 | 1,070 | 1,089 | ±0 | ±0% | 3,000 |
| 2008/11/18 | 1,100 | 1,111 | 1,060 | 1,089 | +7 | +0.6% | 6,900 |
| 2008/11/17 | 1,100 | 1,100 | 1,081 | 1,082 | -48 | -4.2% | 7,200 |
| 2008/11/14 | 1,100 | 1,130 | 1,096 | 1,130 | +31 | +2.8% | 8,100 |
| 2008/11/13 | 1,071 | 1,108 | 1,071 | 1,099 | -8 | -0.7% | 5,400 |
| 2008/11/12 | 1,072 | 1,120 | 1,072 | 1,107 | +11 | +1% | 3,200 |
| 2008/11/11 | 1,130 | 1,130 | 1,094 | 1,096 | -33 | -2.9% | 4,200 |
| 2008/11/10 | 1,114 | 1,131 | 1,095 | 1,129 | +30 | +2.7% | 5,200 |
| 2008/11/07 | 1,050 | 1,114 | 1,050 | 1,099 | -15 | -1.3% | 8,300 |
| 2008/11/06 | 1,136 | 1,136 | 1,062 | 1,114 | -2 | -0.2% | 6,800 |
| 2008/11/05 | 1,062 | 1,116 | 1,061 | 1,116 | +74 | +7.1% | 12,700 |
| 2008/11/04 | 1,039 | 1,049 | 1,009 | 1,042 | +32 | +3.2% | 5,100 |
| 2008/10/31 | 1,006 | 1,030 | 980 | 1,010 | +4 | +0.4% | 26,500 |
| 2008/10/30 | 1,015 | 1,047 | 990 | 1,006 | ±0 | ±0% | 15,700 |
| 2008/10/29 | 1,050 | 1,050 | 986 | 1,006 | +56 | +5.9% | 11,500 |
| 2008/10/28 | 941 | 950 | 918 | 950 | +8 | +0.8% | 5,700 |
| 2008/10/27 | 931 | 952 | 925 | 942 | +1 | +0.1% | 3,600 |
| 2008/10/24 | 984 | 1,001 | 940 | 941 | -43 | -4.4% | 7,400 |
| 2008/10/23 | 1,031 | 1,031 | 972 | 984 | -47 | -4.6% | 8,300 |
| 2008/10/22 | 1,100 | 1,100 | 1,031 | 1,031 | -20 | -1.9% | 6,400 |
| 2008/10/21 | 1,090 | 1,099 | 1,036 | 1,051 | +11 | +1.1% | 9,900 |
| 2008/10/20 | 1,040 | 1,040 | 1,025 | 1,040 | +100 | +10.6% | 11,900 |
| 2008/10/17 | 966 | 967 | 913 | 940 | +25 | +2.7% | 6,400 |
| 2008/10/16 | 890 | 938 | 881 | 915 | -55 | -5.7% | 6,600 |
| 2008/10/15 | 1,022 | 1,022 | 956 | 970 | +28 | +3% | 6,300 |
| 2008/10/14 | 890 | 942 | 877 | 942 | +92 | +10.8% | 6,900 |
| 2008/10/10 | 880 | 887 | 840 | 850 | -38 | -4.3% | 10,800 |
| 2008/10/09 | 886 | 910 | 873 | 888 | +2 | +0.2% | 6,200 |
| 2008/10/08 | 920 | 940 | 875 | 886 | -61 | -6.4% | 13,700 |
| 2008/10/07 | 949 | 954 | 925 | 947 | -26 | -2.7% | 10,700 |
| 2008/10/06 | 990 | 992 | 973 | 973 | -29 | -2.9% | 7,400 |
4051～
4100
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 | 131,200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 | 172,600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 | 137,600円 | +6.6% | +31.1% | 3.92% | 10.51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
