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 |
|---|---|---|---|---|---|---|---|
| 2007/01/22 | 1,844 | 1,850 | 1,843 | 1,850 | +6 | +0.3% | 13,500 |
| 2007/01/19 | 1,845 | 1,848 | 1,843 | 1,844 | ±0 | ±0% | 8,500 |
| 2007/01/18 | 1,851 | 1,851 | 1,842 | 1,844 | -7 | -0.4% | 8,400 |
| 2007/01/17 | 1,850 | 1,855 | 1,845 | 1,851 | +1 | +0.1% | 12,900 |
| 2007/01/16 | 1,855 | 1,855 | 1,849 | 1,850 | -5 | -0.3% | 9,300 |
| 2007/01/15 | 1,850 | 1,855 | 1,847 | 1,855 | +10 | +0.5% | 12,100 |
| 2007/01/12 | 1,843 | 1,854 | 1,842 | 1,845 | +4 | +0.2% | 16,800 |
| 2007/01/11 | 1,840 | 1,849 | 1,837 | 1,841 | +6 | +0.3% | 16,400 |
| 2007/01/10 | 1,850 | 1,850 | 1,835 | 1,835 | -8 | -0.4% | 17,800 |
| 2007/01/09 | 1,839 | 1,852 | 1,838 | 1,843 | +8 | +0.4% | 13,700 |
| 2007/01/05 | 1,850 | 1,853 | 1,831 | 1,835 | -5 | -0.3% | 15,800 |
| 2007/01/04 | 1,830 | 1,848 | 1,827 | 1,840 | +23 | +1.3% | 7,500 |
| 2006/12/29 | 1,815 | 1,820 | 1,805 | 1,817 | -2 | -0.1% | 9,300 |
| 2006/12/28 | 1,799 | 1,819 | 1,798 | 1,819 | +28 | +1.6% | 15,900 |
| 2006/12/27 | 1,789 | 1,797 | 1,786 | 1,791 | +9 | +0.5% | 8,400 |
| 2006/12/26 | 1,778 | 1,785 | 1,778 | 1,782 | +7 | +0.4% | 6,400 |
| 2006/12/25 | 1,774 | 1,783 | 1,772 | 1,775 | -2 | -0.1% | 15,500 |
| 2006/12/22 | 1,776 | 1,777 | 1,770 | 1,777 | +7 | +0.4% | 9,800 |
| 2006/12/21 | 1,775 | 1,776 | 1,768 | 1,770 | -1 | -0.1% | 13,100 |
| 2006/12/20 | 1,770 | 1,773 | 1,765 | 1,771 | +4 | +0.2% | 13,300 |
| 2006/12/19 | 1,772 | 1,772 | 1,763 | 1,767 | -5 | -0.3% | 11,000 |
| 2006/12/18 | 1,769 | 1,774 | 1,766 | 1,772 | +3 | +0.2% | 13,200 |
| 2006/12/15 | 1,770 | 1,774 | 1,760 | 1,769 | -4 | -0.2% | 27,500 |
| 2006/12/14 | 1,775 | 1,775 | 1,769 | 1,773 | -1 | -0.1% | 19,300 |
| 2006/12/13 | 1,790 | 1,790 | 1,767 | 1,774 | +4 | +0.2% | 18,400 |
| 2006/12/12 | 1,766 | 1,773 | 1,765 | 1,770 | +5 | +0.3% | 10,400 |
| 2006/12/11 | 1,772 | 1,775 | 1,765 | 1,765 | -5 | -0.3% | 9,100 |
| 2006/12/08 | 1,760 | 1,770 | 1,758 | 1,770 | -4 | -0.2% | 21,500 |
| 2006/12/07 | 1,775 | 1,780 | 1,761 | 1,774 | -3 | -0.2% | 22,300 |
| 2006/12/06 | 1,787 | 1,787 | 1,775 | 1,777 | -3 | -0.2% | 13,900 |
| 2006/12/05 | 1,790 | 1,790 | 1,771 | 1,780 | +2 | +0.1% | 15,800 |
| 2006/12/04 | 1,782 | 1,782 | 1,766 | 1,778 | +15 | +0.9% | 40,500 |
| 2006/12/01 | 1,750 | 1,765 | 1,749 | 1,763 | +14 | +0.8% | 10,600 |
| 2006/11/30 | 1,761 | 1,761 | 1,749 | 1,749 | -1 | -0.1% | 7,000 |
| 2006/11/29 | 1,733 | 1,757 | 1,733 | 1,750 | +10 | +0.6% | 7,800 |
| 2006/11/28 | 1,740 | 1,758 | 1,726 | 1,740 | -5 | -0.3% | 8,800 |
| 2006/11/27 | 1,725 | 1,745 | 1,725 | 1,745 | +20 | +1.2% | 8,900 |
| 2006/11/24 | 1,735 | 1,735 | 1,725 | 1,725 | -14 | -0.8% | 4,500 |
| 2006/11/22 | 1,730 | 1,740 | 1,715 | 1,739 | +4 | +0.2% | 5,600 |
| 2006/11/21 | 1,721 | 1,754 | 1,710 | 1,735 | +15 | +0.9% | 12,000 |
| 2006/11/20 | 1,750 | 1,750 | 1,720 | 1,720 | -21 | -1.2% | 8,800 |
| 2006/11/17 | 1,756 | 1,756 | 1,735 | 1,741 | -18 | -1% | 10,100 |
| 2006/11/16 | 1,765 | 1,778 | 1,758 | 1,759 | -6 | -0.3% | 7,400 |
| 2006/11/15 | 1,790 | 1,790 | 1,762 | 1,765 | +5 | +0.3% | 6,800 |
| 2006/11/14 | 1,755 | 1,770 | 1,755 | 1,760 | +3 | +0.2% | 7,700 |
| 2006/11/13 | 1,755 | 1,770 | 1,736 | 1,757 | +7 | +0.4% | 21,300 |
| 2006/11/10 | 1,788 | 1,788 | 1,750 | 1,750 | -16 | -0.9% | 13,900 |
| 2006/11/09 | 1,771 | 1,776 | 1,765 | 1,766 | -9 | -0.5% | 8,500 |
| 2006/11/08 | 1,801 | 1,801 | 1,775 | 1,775 | -22 | -1.2% | 9,000 |
| 2006/11/07 | 1,810 | 1,810 | 1,796 | 1,797 | -2 | -0.1% | 5,700 |
4551～
4600
件表示中 / 6176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 | 173,300円 | +1.0% | -39.2% | 2.42% | 19.52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 | 150,200円 | +7.5% | +35.8% | 3.60% | 11.01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 | 89,000円 | -21.8% | +45.8% | 1.12% | 7.49倍 | 1.01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 |
| ホッカンＨＤ | 207,500円 | +7.1% | -7.6% | 4.48% | 7.98倍 | 0.45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 |
| コロナ | 94,100円 | +1.7% | -17.8% | 2.98% | 27.52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 |
市場注目の銘柄
チャート関連のコラム
