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 |
|---|---|---|---|---|---|---|---|
| 2008/03/12 | 1,254 | 1,257 | 1,235 | 1,235 | -6 | -0.5% | 4,700 |
| 2008/03/11 | 1,260 | 1,260 | 1,240 | 1,241 | +10 | +0.8% | 3,700 |
| 2008/03/10 | 1,268 | 1,270 | 1,230 | 1,231 | -37 | -2.9% | 5,700 |
| 2008/03/07 | 1,287 | 1,293 | 1,266 | 1,268 | -22 | -1.7% | 5,900 |
| 2008/03/06 | 1,306 | 1,307 | 1,287 | 1,290 | +4 | +0.3% | 5,200 |
| 2008/03/05 | 1,320 | 1,320 | 1,282 | 1,286 | -22 | -1.7% | 8,800 |
| 2008/03/04 | 1,302 | 1,314 | 1,283 | 1,308 | +2 | +0.2% | 13,200 |
| 2008/03/03 | 1,325 | 1,325 | 1,305 | 1,306 | -22 | -1.7% | 14,100 |
| 2008/02/29 | 1,340 | 1,347 | 1,320 | 1,328 | -21 | -1.6% | 18,500 |
| 2008/02/28 | 1,342 | 1,369 | 1,339 | 1,349 | ±0 | ±0% | 14,300 |
| 2008/02/27 | 1,340 | 1,349 | 1,333 | 1,349 | +18 | +1.4% | 7,200 |
| 2008/02/26 | 1,353 | 1,365 | 1,331 | 1,331 | -24 | -1.8% | 12,800 |
| 2008/02/25 | 1,339 | 1,367 | 1,339 | 1,355 | +18 | +1.3% | 10,600 |
| 2008/02/22 | 1,363 | 1,363 | 1,337 | 1,337 | -13 | -1% | 7,100 |
| 2008/02/21 | 1,350 | 1,360 | 1,333 | 1,350 | +19 | +1.4% | 13,200 |
| 2008/02/20 | 1,375 | 1,380 | 1,331 | 1,331 | -47 | -3.4% | 19,500 |
| 2008/02/19 | 1,385 | 1,388 | 1,358 | 1,378 | -3 | -0.2% | 12,700 |
| 2008/02/18 | 1,388 | 1,402 | 1,381 | 1,381 | -7 | -0.5% | 11,600 |
| 2008/02/15 | 1,400 | 1,430 | 1,380 | 1,388 | -12 | -0.9% | 25,600 |
| 2008/02/14 | 1,376 | 1,400 | 1,376 | 1,400 | +26 | +1.9% | 12,200 |
| 2008/02/13 | 1,373 | 1,409 | 1,373 | 1,374 | +3 | +0.2% | 7,800 |
| 2008/02/12 | 1,400 | 1,400 | 1,359 | 1,371 | -34 | -2.4% | 5,600 |
| 2008/02/08 | 1,401 | 1,410 | 1,395 | 1,405 | +3 | +0.2% | 10,400 |
| 2008/02/07 | 1,420 | 1,420 | 1,390 | 1,402 | -40 | -2.8% | 14,300 |
| 2008/02/06 | 1,479 | 1,479 | 1,442 | 1,442 | -38 | -2.6% | 12,900 |
| 2008/02/05 | 1,496 | 1,496 | 1,475 | 1,480 | -20 | -1.3% | 11,400 |
| 2008/02/04 | 1,512 | 1,530 | 1,490 | 1,500 | -28 | -1.8% | 24,200 |
| 2008/02/01 | 1,560 | 1,560 | 1,527 | 1,528 | -37 | -2.4% | 15,700 |
| 2008/01/31 | 1,579 | 1,579 | 1,530 | 1,565 | -34 | -2.1% | 20,200 |
| 2008/01/30 | 1,615 | 1,615 | 1,582 | 1,599 | ±0 | ±0% | 5,300 |
| 2008/01/29 | 1,585 | 1,600 | 1,585 | 1,599 | +18 | +1.1% | 4,500 |
| 2008/01/28 | 1,591 | 1,600 | 1,581 | 1,581 | -56 | -3.4% | 8,800 |
| 2008/01/25 | 1,620 | 1,637 | 1,620 | 1,637 | +16 | +1% | 8,100 |
| 2008/01/24 | 1,607 | 1,621 | 1,607 | 1,621 | +13 | +0.8% | 6,100 |
| 2008/01/23 | 1,600 | 1,610 | 1,591 | 1,608 | +38 | +2.4% | 8,900 |
| 2008/01/22 | 1,597 | 1,598 | 1,570 | 1,570 | -30 | -1.9% | 9,000 |
| 2008/01/21 | 1,620 | 1,620 | 1,600 | 1,600 | +2 | +0.1% | 4,800 |
| 2008/01/18 | 1,600 | 1,620 | 1,580 | 1,598 | -32 | -2% | 10,400 |
| 2008/01/17 | 1,580 | 1,630 | 1,570 | 1,630 | +40 | +2.5% | 6,500 |
| 2008/01/16 | 1,628 | 1,631 | 1,590 | 1,590 | -43 | -2.6% | 9,000 |
| 2008/01/15 | 1,696 | 1,696 | 1,633 | 1,633 | -33 | -2% | 12,000 |
| 2008/01/11 | 1,663 | 1,672 | 1,655 | 1,666 | +5 | +0.3% | 9,000 |
| 2008/01/10 | 1,663 | 1,690 | 1,661 | 1,661 | +1 | +0.1% | 4,700 |
| 2008/01/09 | 1,664 | 1,688 | 1,648 | 1,660 | -4 | -0.2% | 13,200 |
| 2008/01/08 | 1,690 | 1,690 | 1,661 | 1,664 | -2 | -0.1% | 10,000 |
| 2008/01/07 | 1,650 | 1,670 | 1,634 | 1,666 | +33 | +2% | 8,200 |
| 2008/01/04 | 1,700 | 1,700 | 1,630 | 1,633 | -87 | -5.1% | 9,100 |
| 2007/12/28 | 1,726 | 1,726 | 1,705 | 1,720 | -6 | -0.3% | 4,300 |
| 2007/12/27 | 1,731 | 1,731 | 1,717 | 1,726 | +3 | +0.2% | 3,000 |
| 2007/12/26 | 1,712 | 1,725 | 1,710 | 1,723 | +13 | +0.8% | 4,200 |
4201～
4250
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
