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 |
|---|---|---|---|---|---|---|---|
| 2006/11/06 | 1,805 | 1,808 | 1,791 | 1,799 | +14 | +0.8% | 8,800 |
| 2006/11/02 | 1,773 | 1,799 | 1,773 | 1,785 | +12 | +0.7% | 15,000 |
| 2006/11/01 | 1,776 | 1,788 | 1,761 | 1,773 | -3 | -0.2% | 13,000 |
| 2006/10/31 | 1,798 | 1,798 | 1,762 | 1,776 | -16 | -0.9% | 31,400 |
| 2006/10/30 | 1,815 | 1,815 | 1,790 | 1,792 | -22 | -1.2% | 12,600 |
| 2006/10/27 | 1,830 | 1,837 | 1,806 | 1,814 | -20 | -1.1% | 16,600 |
| 2006/10/26 | 1,842 | 1,842 | 1,826 | 1,834 | -8 | -0.4% | 12,600 |
| 2006/10/25 | 1,854 | 1,855 | 1,842 | 1,842 | -11 | -0.6% | 12,900 |
| 2006/10/24 | 1,867 | 1,870 | 1,852 | 1,853 | +1 | +0.1% | 8,600 |
| 2006/10/23 | 1,877 | 1,877 | 1,849 | 1,852 | +3 | +0.2% | 9,100 |
| 2006/10/20 | 1,850 | 1,853 | 1,832 | 1,849 | -1 | -0.1% | 6,800 |
| 2006/10/19 | 1,851 | 1,855 | 1,842 | 1,850 | ±0 | ±0% | 5,400 |
| 2006/10/18 | 1,865 | 1,865 | 1,830 | 1,850 | -10 | -0.5% | 5,200 |
| 2006/10/17 | 1,859 | 1,860 | 1,841 | 1,860 | +4 | +0.2% | 7,700 |
| 2006/10/16 | 1,850 | 1,865 | 1,850 | 1,856 | +16 | +0.9% | 9,700 |
| 2006/10/13 | 1,831 | 1,855 | 1,831 | 1,840 | +10 | +0.5% | 12,100 |
| 2006/10/12 | 1,835 | 1,845 | 1,830 | 1,830 | -11 | -0.6% | 7,900 |
| 2006/10/11 | 1,860 | 1,864 | 1,841 | 1,841 | -15 | -0.8% | 7,500 |
| 2006/10/10 | 1,851 | 1,876 | 1,851 | 1,856 | -21 | -1.1% | 7,900 |
| 2006/10/06 | 1,850 | 1,879 | 1,836 | 1,877 | +8 | +0.4% | 13,000 |
| 2006/10/05 | 1,832 | 1,869 | 1,832 | 1,869 | +38 | +2.1% | 10,400 |
| 2006/10/04 | 1,853 | 1,869 | 1,828 | 1,831 | -16 | -0.9% | 11,300 |
| 2006/10/03 | 1,849 | 1,849 | 1,822 | 1,847 | +3 | +0.2% | 7,600 |
| 2006/10/02 | 1,834 | 1,853 | 1,830 | 1,844 | +14 | +0.8% | 13,600 |
| 2006/09/29 | 1,833 | 1,835 | 1,828 | 1,830 | -3 | -0.2% | 6,800 |
| 2006/09/28 | 1,820 | 1,836 | 1,820 | 1,833 | +20 | +1.1% | 6,400 |
| 2006/09/27 | 1,800 | 1,814 | 1,792 | 1,813 | +25 | +1.4% | 9,300 |
| 2006/09/26 | 1,799 | 1,799 | 1,785 | 1,788 | -15 | -0.8% | 2,800 |
| 2006/09/25 | 1,783 | 1,804 | 1,783 | 1,803 | +21 | +1.2% | 6,200 |
| 2006/09/22 | 1,797 | 1,809 | 1,780 | 1,782 | -15 | -0.8% | 11,500 |
| 2006/09/21 | 1,802 | 1,815 | 1,788 | 1,797 | -24 | -1.3% | 9,700 |
| 2006/09/20 | 1,819 | 1,838 | 1,801 | 1,821 | -17 | -0.9% | 10,300 |
| 2006/09/19 | 1,821 | 1,842 | 1,821 | 1,838 | +27 | +1.5% | 13,200 |
| 2006/09/15 | 1,800 | 1,811 | 1,793 | 1,811 | +15 | +0.8% | 10,100 |
| 2006/09/14 | 1,790 | 1,801 | 1,785 | 1,796 | +6 | +0.3% | 8,200 |
| 2006/09/13 | 1,796 | 1,808 | 1,785 | 1,790 | -5 | -0.3% | 10,400 |
| 2006/09/12 | 1,804 | 1,805 | 1,788 | 1,795 | -10 | -0.6% | 4,800 |
| 2006/09/11 | 1,802 | 1,811 | 1,791 | 1,805 | -10 | -0.6% | 10,400 |
| 2006/09/08 | 1,801 | 1,815 | 1,795 | 1,815 | +5 | +0.3% | 17,400 |
| 2006/09/07 | 1,828 | 1,830 | 1,806 | 1,810 | -19 | -1% | 8,800 |
| 2006/09/06 | 1,830 | 1,838 | 1,827 | 1,829 | -6 | -0.3% | 5,200 |
| 2006/09/05 | 1,842 | 1,842 | 1,827 | 1,835 | +8 | +0.4% | 4,200 |
| 2006/09/04 | 1,825 | 1,836 | 1,825 | 1,827 | +2 | +0.1% | 6,100 |
| 2006/09/01 | 1,820 | 1,832 | 1,805 | 1,825 | -12 | -0.7% | 5,500 |
| 2006/08/31 | 1,824 | 1,839 | 1,824 | 1,837 | +5 | +0.3% | 7,700 |
| 2006/08/30 | 1,841 | 1,841 | 1,822 | 1,832 | -7 | -0.4% | 3,000 |
| 2006/08/29 | 1,840 | 1,846 | 1,826 | 1,839 | +18 | +1% | 2,500 |
| 2006/08/28 | 1,831 | 1,839 | 1,810 | 1,821 | -18 | -1% | 15,400 |
| 2006/08/25 | 1,852 | 1,858 | 1,836 | 1,839 | -13 | -0.7% | 7,400 |
| 2006/08/24 | 1,870 | 1,870 | 1,835 | 1,852 | -18 | -1% | 15,800 |
4601～
4650
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 | 173,700円 | +1.0% | -39.2% | 2.42% | 19.56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 | 150,400円 | +7.5% | +35.8% | 3.59% | 11.03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 | 89,700円 | -21.8% | +45.8% | 1.11% | 7.55倍 | 1.02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 | 207,100円 | +7.1% | -7.6% | 4.49% | 7.97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 | 94,200円 | +1.7% | -17.8% | 2.97% | 27.55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
