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 |
|---|---|---|---|---|---|---|---|
| 2007/04/05 | 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 |
| 2007/03/06 | 1,801 | 1,820 | 1,793 | 1,815 | +25 | +1.4% | 13,500 |
| 2007/03/05 | 1,849 | 1,885 | 1,789 | 1,790 | -1 | -0.1% | 64,000 |
| 2007/03/02 | 1,791 | 1,796 | 1,790 | 1,791 | -9 | -0.5% | 10,800 |
| 2007/03/01 | 1,825 | 1,825 | 1,790 | 1,800 | ±0 | ±0% | 15,600 |
| 2007/02/28 | 1,800 | 1,810 | 1,770 | 1,800 | -28 | -1.5% | 22,000 |
| 2007/02/27 | 1,830 | 1,830 | 1,819 | 1,828 | +6 | +0.3% | 11,500 |
| 2007/02/26 | 1,826 | 1,829 | 1,822 | 1,822 | -4 | -0.2% | 7,600 |
| 2007/02/23 | 1,829 | 1,829 | 1,820 | 1,826 | +4 | +0.2% | 5,600 |
| 2007/02/22 | 1,820 | 1,823 | 1,814 | 1,822 | +7 | +0.4% | 7,300 |
| 2007/02/21 | 1,812 | 1,817 | 1,805 | 1,815 | +8 | +0.4% | 9,000 |
| 2007/02/20 | 1,808 | 1,812 | 1,805 | 1,807 | ±0 | ±0% | 7,500 |
| 2007/02/19 | 1,815 | 1,815 | 1,806 | 1,807 | +3 | +0.2% | 6,900 |
| 2007/02/16 | 1,818 | 1,818 | 1,801 | 1,804 | -8 | -0.4% | 5,900 |
| 2007/02/15 | 1,809 | 1,812 | 1,805 | 1,812 | +9 | +0.5% | 8,200 |
| 2007/02/14 | 1,799 | 1,807 | 1,795 | 1,803 | +5 | +0.3% | 9,100 |
| 2007/02/13 | 1,790 | 1,801 | 1,790 | 1,798 | ±0 | ±0% | 6,000 |
| 2007/02/09 | 1,790 | 1,800 | 1,788 | 1,798 | +8 | +0.4% | 10,200 |
| 2007/02/08 | 1,795 | 1,804 | 1,790 | 1,790 | -5 | -0.3% | 9,400 |
| 2007/02/07 | 1,802 | 1,809 | 1,795 | 1,795 | -7 | -0.4% | 5,100 |
| 2007/02/06 | 1,801 | 1,802 | 1,796 | 1,802 | +7 | +0.4% | 2,500 |
| 2007/02/05 | 1,811 | 1,815 | 1,795 | 1,795 | -13 | -0.7% | 11,300 |
| 2007/02/02 | 1,811 | 1,811 | 1,800 | 1,808 | -1 | -0.1% | 9,000 |
| 2007/02/01 | 1,785 | 1,810 | 1,785 | 1,809 | +19 | +1.1% | 11,900 |
| 2007/01/31 | 1,803 | 1,807 | 1,790 | 1,790 | -15 | -0.8% | 12,300 |
| 2007/01/30 | 1,799 | 1,815 | 1,799 | 1,805 | ±0 | ±0% | 10,100 |
| 2007/01/29 | 1,813 | 1,816 | 1,790 | 1,805 | -6 | -0.3% | 19,100 |
| 2007/01/26 | 1,800 | 1,818 | 1,800 | 1,811 | -41 | -2.2% | 19,000 |
| 2007/01/25 | 1,854 | 1,859 | 1,850 | 1,852 | -5 | -0.3% | 24,900 |
| 2007/01/24 | 1,851 | 1,858 | 1,849 | 1,857 | +8 | +0.4% | 17,800 |
4501～
4550
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
