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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 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 |
| 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 |
4301～
4350
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
