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 |
|---|---|---|---|---|---|---|---|
| 2008/04/11 | 1,082 | 1,086 | 1,073 | 1,086 | +11 | +1% | 12,400 |
| 2008/04/10 | 1,080 | 1,080 | 1,070 | 1,075 | +1 | +0.1% | 6,500 |
| 2008/04/09 | 1,079 | 1,079 | 1,074 | 1,074 | ±0 | ±0% | 4,100 |
| 2008/04/08 | 1,080 | 1,083 | 1,072 | 1,074 | -8 | -0.7% | 13,200 |
| 2008/04/07 | 1,080 | 1,085 | 1,078 | 1,082 | +4 | +0.4% | 6,500 |
| 2008/04/04 | 1,081 | 1,085 | 1,077 | 1,078 | -6 | -0.6% | 7,300 |
| 2008/04/03 | 1,085 | 1,086 | 1,077 | 1,084 | -1 | -0.1% | 16,200 |
| 2008/04/02 | 1,084 | 1,087 | 1,079 | 1,085 | ±0 | ±0% | 12,100 |
| 2008/04/01 | 1,079 | 1,085 | 1,066 | 1,085 | +20 | +1.9% | 7,300 |
| 2008/03/31 | 1,080 | 1,085 | 1,065 | 1,065 | -20 | -1.8% | 15,700 |
| 2008/03/28 | 1,084 | 1,088 | 1,074 | 1,085 | ±0 | ±0% | 13,900 |
| 2008/03/27 | 1,076 | 1,085 | 1,076 | 1,085 | +13 | +1.2% | 7,200 |
| 2008/03/26 | 1,085 | 1,087 | 1,060 | 1,072 | -16 | -1.5% | 16,300 |
| 2008/03/25 | 1,077 | 1,095 | 1,061 | 1,088 | +31 | +2.9% | 7,300 |
| 2008/03/24 | 1,049 | 1,085 | 1,048 | 1,057 | +22 | +2.1% | 6,200 |
| 2008/03/21 | 1,048 | 1,048 | 1,020 | 1,035 | +21 | +2.1% | 9,600 |
| 2008/03/19 | 1,020 | 1,050 | 1,005 | 1,014 | +14 | +1.4% | 7,000 |
| 2008/03/18 | 1,001 | 1,001 | 952 | 1,000 | ±0 | ±0% | 17,000 |
| 2008/03/17 | 1,070 | 1,070 | 987 | 1,000 | -88 | -8.1% | 19,900 |
| 2008/03/14 | 1,100 | 1,131 | 1,088 | 1,088 | -63 | -5.5% | 28,900 |
| 2008/03/13 | 1,222 | 1,223 | 1,150 | 1,151 | -84 | -6.8% | 18,100 |
| 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 |
4251～
4300
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
