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 |
|---|---|---|---|---|---|---|---|
| 2008/08/06 | 1,130 | 1,177 | 1,123 | 1,177 | +33 | +2.9% | 14,400 |
| 2008/08/05 | 1,169 | 1,170 | 1,135 | 1,144 | -5 | -0.4% | 9,100 |
| 2008/08/04 | 1,154 | 1,160 | 1,134 | 1,149 | -30 | -2.5% | 8,900 |
| 2008/08/01 | 1,186 | 1,200 | 1,172 | 1,179 | -10 | -0.8% | 10,300 |
| 2008/07/31 | 1,200 | 1,200 | 1,180 | 1,189 | +21 | +1.8% | 12,900 |
| 2008/07/30 | 1,149 | 1,170 | 1,149 | 1,168 | +19 | +1.7% | 13,000 |
| 2008/07/29 | 1,128 | 1,150 | 1,128 | 1,149 | -11 | -0.9% | 15,400 |
| 2008/07/28 | 1,208 | 1,213 | 1,160 | 1,160 | -124 | -9.7% | 40,900 |
| 2008/07/25 | 1,282 | 1,287 | 1,280 | 1,284 | +4 | +0.3% | 42,900 |
| 2008/07/24 | 1,280 | 1,286 | 1,278 | 1,280 | +4 | +0.3% | 31,900 |
| 2008/07/23 | 1,278 | 1,280 | 1,276 | 1,276 | +1 | +0.1% | 12,900 |
| 2008/07/22 | 1,275 | 1,278 | 1,272 | 1,275 | ±0 | ±0% | 16,300 |
| 2008/07/18 | 1,275 | 1,280 | 1,270 | 1,275 | ±0 | ±0% | 12,000 |
| 2008/07/17 | 1,269 | 1,276 | 1,269 | 1,275 | +12 | +1% | 10,100 |
| 2008/07/16 | 1,284 | 1,285 | 1,263 | 1,263 | +6 | +0.5% | 14,000 |
| 2008/07/15 | 1,260 | 1,261 | 1,257 | 1,257 | ±0 | ±0% | 17,500 |
| 2008/07/14 | 1,260 | 1,261 | 1,256 | 1,257 | +1 | +0.1% | 15,200 |
| 2008/07/11 | 1,256 | 1,260 | 1,253 | 1,256 | +3 | +0.2% | 11,300 |
| 2008/07/10 | 1,256 | 1,256 | 1,253 | 1,253 | +1 | +0.1% | 10,000 |
| 2008/07/09 | 1,255 | 1,257 | 1,252 | 1,252 | ±0 | ±0% | 10,900 |
| 2008/07/08 | 1,255 | 1,257 | 1,252 | 1,252 | -1 | -0.1% | 8,400 |
| 2008/07/07 | 1,256 | 1,257 | 1,253 | 1,253 | -3 | -0.2% | 12,800 |
| 2008/07/04 | 1,255 | 1,256 | 1,252 | 1,256 | +1 | +0.1% | 8,900 |
| 2008/07/03 | 1,255 | 1,256 | 1,251 | 1,255 | ±0 | ±0% | 13,600 |
| 2008/07/02 | 1,255 | 1,257 | 1,251 | 1,255 | ±0 | ±0% | 13,000 |
| 2008/07/01 | 1,254 | 1,255 | 1,253 | 1,255 | ±0 | ±0% | 7,700 |
| 2008/06/30 | 1,255 | 1,256 | 1,250 | 1,255 | +5 | +0.4% | 14,800 |
| 2008/06/27 | 1,250 | 1,251 | 1,245 | 1,250 | -4 | -0.3% | 12,900 |
| 2008/06/26 | 1,255 | 1,255 | 1,250 | 1,254 | +10 | +0.8% | 14,200 |
| 2008/06/25 | 1,244 | 1,255 | 1,242 | 1,244 | -2 | -0.2% | 11,900 |
| 2008/06/24 | 1,242 | 1,251 | 1,242 | 1,246 | +5 | +0.4% | 8,900 |
| 2008/06/23 | 1,225 | 1,248 | 1,224 | 1,241 | +20 | +1.6% | 7,500 |
| 2008/06/20 | 1,250 | 1,250 | 1,221 | 1,221 | -5 | -0.4% | 11,600 |
| 2008/06/19 | 1,242 | 1,243 | 1,225 | 1,226 | -17 | -1.4% | 13,100 |
| 2008/06/18 | 1,252 | 1,255 | 1,241 | 1,243 | -7 | -0.6% | 15,200 |
| 2008/06/17 | 1,259 | 1,260 | 1,250 | 1,250 | -7 | -0.6% | 9,000 |
| 2008/06/16 | 1,261 | 1,263 | 1,251 | 1,257 | -1 | -0.1% | 13,300 |
| 2008/06/13 | 1,260 | 1,270 | 1,250 | 1,258 | -22 | -1.7% | 24,300 |
| 2008/06/12 | 1,265 | 1,280 | 1,251 | 1,280 | +24 | +1.9% | 23,700 |
| 2008/06/11 | 1,260 | 1,265 | 1,256 | 1,256 | +6 | +0.5% | 5,200 |
| 2008/06/10 | 1,266 | 1,266 | 1,250 | 1,250 | ±0 | ±0% | 8,600 |
| 2008/06/09 | 1,260 | 1,271 | 1,250 | 1,250 | -10 | -0.8% | 15,900 |
| 2008/06/06 | 1,268 | 1,279 | 1,260 | 1,260 | -2 | -0.2% | 9,700 |
| 2008/06/05 | 1,252 | 1,262 | 1,252 | 1,262 | +6 | +0.5% | 7,500 |
| 2008/06/04 | 1,263 | 1,263 | 1,249 | 1,256 | +6 | +0.5% | 10,200 |
| 2008/06/03 | 1,262 | 1,262 | 1,245 | 1,250 | -11 | -0.9% | 19,400 |
| 2008/06/02 | 1,271 | 1,271 | 1,240 | 1,261 | -6 | -0.5% | 18,200 |
| 2008/05/30 | 1,259 | 1,275 | 1,259 | 1,267 | +9 | +0.7% | 10,000 |
| 2008/05/29 | 1,270 | 1,270 | 1,255 | 1,258 | +3 | +0.2% | 8,500 |
| 2008/05/28 | 1,276 | 1,276 | 1,255 | 1,255 | -15 | -1.2% | 14,700 |
4101～
4150
件表示中 / 6106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 | 169,400円 | +1.0% | -39.2% | 2.48% | 19.41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 |
| エイチワン | 127,100円 | -3.6% | +15.5% | 5.04% | 3.57倍 | 0.56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 | 145,300円 | +3.4% | +5.1% | 3.79% | 10.07倍 | 0.55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 | 123,000円 | +4.4% | +10.1% | 4.39% | 13.66倍 | 0.96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 |
| コロナ | 89,000円 | +1.7% | -17.8% | 3.15% | 25.99倍 | 0.34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 |
市場注目の銘柄
チャート関連のコラム
