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 |
|---|---|---|---|---|---|---|---|
| 2007/12/25 | 1,702 | 1,720 | 1,702 | 1,710 | +14 | +0.8% | 2,800 |
| 2007/12/21 | 1,691 | 1,698 | 1,681 | 1,696 | -7 | -0.4% | 7,500 |
| 2007/12/20 | 1,701 | 1,737 | 1,697 | 1,703 | -1 | -0.1% | 4,800 |
| 2007/12/19 | 1,760 | 1,760 | 1,703 | 1,704 | +23 | +1.4% | 10,200 |
| 2007/12/18 | 1,670 | 1,687 | 1,660 | 1,681 | +27 | +1.6% | 7,000 |
| 2007/12/17 | 1,741 | 1,742 | 1,610 | 1,654 | -113 | -6.4% | 33,300 |
| 2007/12/14 | 1,744 | 1,767 | 1,740 | 1,767 | +23 | +1.3% | 15,600 |
| 2007/12/13 | 1,754 | 1,755 | 1,744 | 1,744 | -10 | -0.6% | 6,600 |
| 2007/12/12 | 1,749 | 1,759 | 1,749 | 1,754 | +3 | +0.2% | 5,300 |
| 2007/12/11 | 1,764 | 1,767 | 1,751 | 1,751 | -7 | -0.4% | 5,000 |
| 2007/12/10 | 1,752 | 1,762 | 1,750 | 1,758 | +10 | +0.6% | 5,000 |
| 2007/12/07 | 1,742 | 1,764 | 1,742 | 1,748 | +1 | +0.1% | 6,000 |
| 2007/12/06 | 1,737 | 1,749 | 1,733 | 1,747 | +11 | +0.6% | 3,900 |
| 2007/12/05 | 1,738 | 1,738 | 1,724 | 1,736 | -1 | -0.1% | 7,600 |
| 2007/12/04 | 1,747 | 1,747 | 1,730 | 1,737 | -10 | -0.6% | 8,000 |
| 2007/12/03 | 1,749 | 1,760 | 1,731 | 1,747 | -34 | -1.9% | 12,000 |
| 2007/11/30 | 1,780 | 1,790 | 1,770 | 1,781 | +5 | +0.3% | 8,800 |
| 2007/11/29 | 1,770 | 1,778 | 1,759 | 1,776 | +34 | +2% | 8,000 |
| 2007/11/28 | 1,734 | 1,742 | 1,728 | 1,742 | +8 | +0.5% | 2,700 |
| 2007/11/27 | 1,706 | 1,736 | 1,706 | 1,734 | +18 | +1% | 5,800 |
| 2007/11/26 | 1,720 | 1,720 | 1,706 | 1,716 | -1 | -0.1% | 5,600 |
| 2007/11/22 | 1,700 | 1,721 | 1,700 | 1,717 | +9 | +0.5% | 5,300 |
| 2007/11/21 | 1,710 | 1,728 | 1,708 | 1,708 | +6 | +0.4% | 5,200 |
| 2007/11/20 | 1,718 | 1,720 | 1,701 | 1,702 | -21 | -1.2% | 4,000 |
| 2007/11/19 | 1,724 | 1,735 | 1,715 | 1,723 | -2 | -0.1% | 6,100 |
| 2007/11/16 | 1,710 | 1,738 | 1,710 | 1,725 | -43 | -2.4% | 6,800 |
| 2007/11/15 | 1,778 | 1,778 | 1,748 | 1,768 | +16 | +0.9% | 4,900 |
| 2007/11/14 | 1,732 | 1,752 | 1,730 | 1,752 | +24 | +1.4% | 3,900 |
| 2007/11/13 | 1,730 | 1,731 | 1,720 | 1,728 | +8 | +0.5% | 3,000 |
| 2007/11/12 | 1,732 | 1,747 | 1,720 | 1,720 | -27 | -1.5% | 10,100 |
| 2007/11/09 | 1,761 | 1,761 | 1,731 | 1,747 | +6 | +0.3% | 5,900 |
| 2007/11/08 | 1,780 | 1,780 | 1,734 | 1,741 | -39 | -2.2% | 8,500 |
| 2007/11/07 | 1,780 | 1,780 | 1,778 | 1,780 | -16 | -0.9% | 2,200 |
| 2007/11/06 | 1,769 | 1,796 | 1,762 | 1,796 | +26 | +1.5% | 4,500 |
| 2007/11/05 | 1,785 | 1,785 | 1,770 | 1,770 | -7 | -0.4% | 3,300 |
| 2007/11/02 | 1,775 | 1,785 | 1,775 | 1,777 | -10 | -0.6% | 4,200 |
| 2007/11/01 | 1,790 | 1,792 | 1,777 | 1,787 | +11 | +0.6% | 2,500 |
| 2007/10/31 | 1,795 | 1,795 | 1,772 | 1,776 | +11 | +0.6% | 4,100 |
| 2007/10/30 | 1,770 | 1,770 | 1,755 | 1,765 | -6 | -0.3% | 4,600 |
| 2007/10/29 | 1,741 | 1,772 | 1,741 | 1,771 | +30 | +1.7% | 7,700 |
| 2007/10/26 | 1,742 | 1,747 | 1,740 | 1,741 | -1 | -0.1% | 3,100 |
| 2007/10/25 | 1,762 | 1,762 | 1,741 | 1,742 | -34 | -1.9% | 4,700 |
| 2007/10/24 | 1,786 | 1,787 | 1,759 | 1,776 | +20 | +1.1% | 5,000 |
| 2007/10/23 | 1,745 | 1,776 | 1,745 | 1,756 | +11 | +0.6% | 1,900 |
| 2007/10/22 | 1,752 | 1,780 | 1,726 | 1,745 | -12 | -0.7% | 7,100 |
| 2007/10/19 | 1,762 | 1,769 | 1,757 | 1,757 | -18 | -1% | 5,000 |
| 2007/10/18 | 1,761 | 1,778 | 1,761 | 1,775 | +15 | +0.9% | 3,300 |
| 2007/10/17 | 1,760 | 1,778 | 1,760 | 1,760 | -1 | -0.1% | 4,500 |
| 2007/10/16 | 1,780 | 1,780 | 1,761 | 1,761 | -19 | -1.1% | 9,700 |
| 2007/10/15 | 1,800 | 1,800 | 1,776 | 1,780 | -21 | -1.2% | 10,600 |
4251～
4300
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
