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 |
|---|---|---|---|---|---|---|---|
| 2007/06/19 | 2,040 | 2,045 | 2,035 | 2,040 | ±0 | ±0% | 7,300 |
| 2007/06/18 | 2,040 | 2,050 | 2,030 | 2,040 | +15 | +0.7% | 13,000 |
| 2007/06/15 | 2,030 | 2,035 | 2,020 | 2,025 | -15 | -0.7% | 12,900 |
| 2007/06/14 | 2,040 | 2,040 | 2,025 | 2,040 | +5 | +0.2% | 8,900 |
| 2007/06/13 | 2,005 | 2,035 | 2,000 | 2,035 | +25 | +1.2% | 25,100 |
| 2007/06/12 | 2,015 | 2,020 | 2,005 | 2,010 | -5 | -0.2% | 6,100 |
| 2007/06/11 | 2,015 | 2,015 | 2,010 | 2,015 | +23 | +1.2% | 9,100 |
| 2007/06/08 | 2,020 | 2,020 | 1,990 | 1,992 | -13 | -0.6% | 33,000 |
| 2007/06/07 | 2,005 | 2,015 | 2,000 | 2,005 | -10 | -0.5% | 10,800 |
| 2007/06/06 | 2,015 | 2,020 | 2,000 | 2,015 | -5 | -0.2% | 10,700 |
| 2007/06/05 | 2,030 | 2,030 | 2,005 | 2,020 | +15 | +0.7% | 13,500 |
| 2007/06/04 | 2,030 | 2,040 | 2,005 | 2,005 | +5 | +0.3% | 35,300 |
| 2007/06/01 | 1,999 | 2,005 | 1,992 | 2,000 | +4 | +0.2% | 15,500 |
| 2007/05/31 | 1,999 | 1,999 | 1,988 | 1,996 | +15 | +0.8% | 5,300 |
| 2007/05/30 | 1,987 | 1,999 | 1,981 | 1,981 | -5 | -0.3% | 11,400 |
| 2007/05/29 | 1,978 | 1,986 | 1,971 | 1,986 | +6 | +0.3% | 5,700 |
| 2007/05/28 | 1,964 | 1,984 | 1,964 | 1,980 | +26 | +1.3% | 5,900 |
| 2007/05/25 | 1,957 | 1,957 | 1,948 | 1,954 | ±0 | ±0% | 6,500 |
| 2007/05/24 | 1,950 | 1,962 | 1,945 | 1,954 | +5 | +0.3% | 5,900 |
| 2007/05/23 | 1,919 | 1,950 | 1,919 | 1,949 | +31 | +1.6% | 8,600 |
| 2007/05/22 | 1,946 | 1,948 | 1,900 | 1,918 | -31 | -1.6% | 14,300 |
| 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 |
4451～
4500
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% | 7.39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% | 27.85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% | 7.94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
