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 |
|---|---|---|---|---|---|---|---|
| 2007/05/21 | 1,950 | 1,959 | 1,941 | 1,949 | -11 | -0.6% | 7,700 |
| 2007/05/18 | 1,990 | 1,992 | 1,953 | 1,960 | -33 | -1.7% | 9,800 |
| 2007/05/17 | 1,999 | 2,000 | 1,993 | 1,993 | -5 | -0.3% | 9,100 |
| 2007/05/16 | 1,999 | 2,000 | 1,990 | 1,998 | +1 | +0.1% | 9,800 |
| 2007/05/15 | 1,999 | 2,005 | 1,991 | 1,997 | -1 | -0.1% | 34,900 |
| 2007/05/14 | 1,989 | 1,998 | 1,982 | 1,998 | +18 | +0.9% | 10,700 |
| 2007/05/11 | 1,982 | 1,991 | 1,965 | 1,980 | -12 | -0.6% | 9,900 |
| 2007/05/10 | 1,994 | 1,994 | 1,986 | 1,992 | -2 | -0.1% | 6,100 |
| 2007/05/09 | 1,990 | 1,995 | 1,984 | 1,994 | +7 | +0.4% | 8,100 |
| 2007/05/08 | 1,990 | 1,990 | 1,968 | 1,987 | +3 | +0.2% | 11,000 |
| 2007/05/07 | 1,970 | 1,988 | 1,964 | 1,984 | +26 | +1.3% | 15,500 |
| 2007/05/02 | 1,945 | 1,958 | 1,941 | 1,958 | +14 | +0.7% | 12,600 |
| 2007/05/01 | 1,935 | 1,944 | 1,927 | 1,944 | +10 | +0.5% | 7,500 |
| 2007/04/27 | 1,919 | 1,934 | 1,913 | 1,934 | +25 | +1.3% | 9,100 |
| 2007/04/26 | 1,910 | 1,930 | 1,905 | 1,909 | ±0 | ±0% | 24,500 |
| 2007/04/25 | 1,925 | 1,930 | 1,908 | 1,909 | -16 | -0.8% | 11,400 |
| 2007/04/24 | 1,919 | 1,925 | 1,907 | 1,925 | +21 | +1.1% | 11,000 |
| 2007/04/23 | 1,908 | 1,919 | 1,902 | 1,904 | -1 | -0.1% | 13,700 |
| 2007/04/20 | 1,899 | 1,905 | 1,897 | 1,905 | +9 | +0.5% | 6,100 |
| 2007/04/19 | 1,896 | 1,910 | 1,893 | 1,896 | ±0 | ±0% | 11,200 |
| 2007/04/18 | 1,906 | 1,912 | 1,890 | 1,896 | -9 | -0.5% | 10,800 |
| 2007/04/17 | 1,909 | 1,918 | 1,891 | 1,905 | +2 | +0.1% | 9,600 |
| 2007/04/16 | 1,910 | 1,915 | 1,902 | 1,903 | +7 | +0.4% | 11,500 |
| 2007/04/13 | 1,910 | 1,910 | 1,896 | 1,896 | ±0 | ±0% | 5,900 |
| 2007/04/12 | 1,900 | 1,908 | 1,890 | 1,896 | -2 | -0.1% | 8,200 |
| 2007/04/11 | 1,908 | 1,910 | 1,895 | 1,898 | +5 | +0.3% | 8,800 |
| 2007/04/10 | 1,900 | 1,903 | 1,893 | 1,893 | +2 | +0.1% | 9,800 |
| 2007/04/09 | 1,871 | 1,891 | 1,871 | 1,891 | +21 | +1.1% | 10,400 |
| 2007/04/06 | 1,880 | 1,880 | 1,870 | 1,870 | +1 | +0.1% | 5,400 |
| 2007/04/05 | 1,869 | 1,880 | 1,864 | 1,869 | -5 | -0.3% | 7,300 |
| 2007/04/04 | 1,880 | 1,884 | 1,869 | 1,874 | +7 | +0.4% | 15,200 |
| 2007/04/03 | 1,851 | 1,880 | 1,850 | 1,867 | +19 | +1% | 15,200 |
| 2007/04/02 | 1,860 | 1,870 | 1,848 | 1,848 | -2 | -0.1% | 14,900 |
| 2007/03/30 | 1,850 | 1,868 | 1,850 | 1,850 | +3 | +0.2% | 17,500 |
| 2007/03/29 | 1,846 | 1,855 | 1,840 | 1,847 | +2 | +0.1% | 19,700 |
| 2007/03/28 | 1,839 | 1,849 | 1,834 | 1,845 | +14 | +0.8% | 12,200 |
| 2007/03/27 | 1,845 | 1,850 | 1,822 | 1,831 | -9 | -0.5% | 7,600 |
| 2007/03/26 | 1,830 | 1,840 | 1,824 | 1,840 | +10 | +0.5% | 7,400 |
| 2007/03/23 | 1,826 | 1,830 | 1,817 | 1,830 | -1 | -0.1% | 6,300 |
| 2007/03/22 | 1,846 | 1,846 | 1,823 | 1,831 | +11 | +0.6% | 9,100 |
| 2007/03/20 | 1,840 | 1,840 | 1,820 | 1,820 | -11 | -0.6% | 9,700 |
| 2007/03/19 | 1,829 | 1,840 | 1,817 | 1,831 | +24 | +1.3% | 17,700 |
| 2007/03/16 | 1,813 | 1,816 | 1,798 | 1,807 | +1 | +0.1% | 8,500 |
| 2007/03/15 | 1,814 | 1,814 | 1,800 | 1,806 | +10 | +0.6% | 5,900 |
| 2007/03/14 | 1,800 | 1,816 | 1,796 | 1,796 | -31 | -1.7% | 12,000 |
| 2007/03/13 | 1,850 | 1,855 | 1,825 | 1,827 | -22 | -1.2% | 10,500 |
| 2007/03/12 | 1,839 | 1,850 | 1,829 | 1,849 | +20 | +1.1% | 9,000 |
| 2007/03/09 | 1,822 | 1,844 | 1,822 | 1,829 | +6 | +0.3% | 21,800 |
| 2007/03/08 | 1,818 | 1,825 | 1,816 | 1,823 | +4 | +0.2% | 5,600 |
| 2007/03/07 | 1,839 | 1,845 | 1,815 | 1,819 | +4 | +0.2% | 18,500 |
4401～
4450
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
