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 |
|---|---|---|---|---|---|---|---|
| 2009/02/05 | 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 |
| 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 |
4051～
4100
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
