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 |
|---|---|---|---|---|---|---|---|
| 2008/06/25 | 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 |
| 2008/05/27 | 1,280 | 1,280 | 1,270 | 1,270 | -2 | -0.2% | 9,700 |
| 2008/05/26 | 1,273 | 1,278 | 1,268 | 1,272 | ±0 | ±0% | 34,000 |
| 2008/05/23 | 1,273 | 1,287 | 1,272 | 1,272 | ±0 | ±0% | 12,500 |
| 2008/05/22 | 1,273 | 1,279 | 1,266 | 1,272 | ±0 | ±0% | 18,400 |
| 2008/05/21 | 1,285 | 1,290 | 1,272 | 1,272 | -13 | -1% | 18,900 |
| 2008/05/20 | 1,290 | 1,290 | 1,285 | 1,285 | -8 | -0.6% | 8,900 |
| 2008/05/19 | 1,285 | 1,299 | 1,285 | 1,293 | +8 | +0.6% | 8,400 |
| 2008/05/16 | 1,280 | 1,298 | 1,272 | 1,285 | +6 | +0.5% | 19,800 |
| 2008/05/15 | 1,265 | 1,283 | 1,264 | 1,279 | +44 | +3.6% | 14,200 |
| 2008/05/14 | 1,193 | 1,235 | 1,190 | 1,235 | +62 | +5.3% | 14,900 |
| 2008/05/13 | 1,164 | 1,180 | 1,164 | 1,173 | +9 | +0.8% | 10,300 |
| 2008/05/12 | 1,164 | 1,169 | 1,156 | 1,164 | -1 | -0.1% | 8,500 |
| 2008/05/09 | 1,175 | 1,175 | 1,148 | 1,165 | +10 | +0.9% | 12,500 |
| 2008/05/08 | 1,155 | 1,168 | 1,142 | 1,155 | +34 | +3% | 15,800 |
| 2008/05/07 | 1,139 | 1,144 | 1,121 | 1,121 | +4 | +0.4% | 16,300 |
| 2008/05/02 | 1,114 | 1,120 | 1,113 | 1,117 | +6 | +0.5% | 37,500 |
| 2008/05/01 | 1,116 | 1,116 | 1,111 | 1,111 | -1 | -0.1% | 10,600 |
| 2008/04/30 | 1,115 | 1,118 | 1,111 | 1,112 | -3 | -0.3% | 12,500 |
| 2008/04/28 | 1,110 | 1,115 | 1,103 | 1,115 | +5 | +0.5% | 21,500 |
| 2008/04/25 | 1,109 | 1,112 | 1,107 | 1,110 | +3 | +0.3% | 12,900 |
| 2008/04/24 | 1,109 | 1,110 | 1,106 | 1,107 | -2 | -0.2% | 8,000 |
| 2008/04/23 | 1,096 | 1,110 | 1,096 | 1,109 | +19 | +1.7% | 7,300 |
| 2008/04/22 | 1,110 | 1,110 | 1,089 | 1,090 | -18 | -1.6% | 12,200 |
| 2008/04/21 | 1,110 | 1,110 | 1,100 | 1,108 | -2 | -0.2% | 15,000 |
| 2008/04/18 | 1,109 | 1,110 | 1,100 | 1,110 | -5 | -0.4% | 11,900 |
| 2008/04/17 | 1,121 | 1,125 | 1,109 | 1,115 | +14 | +1.3% | 4,300 |
| 2008/04/16 | 1,115 | 1,115 | 1,095 | 1,101 | -14 | -1.3% | 6,000 |
| 2008/04/15 | 1,140 | 1,140 | 1,095 | 1,115 | +31 | +2.9% | 11,700 |
| 2008/04/14 | 1,085 | 1,085 | 1,077 | 1,084 | -2 | -0.2% | 7,500 |
4201～
4250
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
