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 |
|---|---|---|---|---|---|---|---|
| 2005/10/03 | 1,953 | 1,953 | 1,912 | 1,950 | +27 | +1.4% | 18,400 |
| 2005/09/30 | 1,966 | 1,968 | 1,921 | 1,923 | -42 | -2.1% | 24,700 |
| 2005/09/29 | 1,960 | 1,965 | 1,926 | 1,965 | +5 | +0.3% | 11,800 |
| 2005/09/28 | 1,943 | 1,960 | 1,931 | 1,960 | +18 | +0.9% | 4,700 |
| 2005/09/27 | 1,980 | 1,980 | 1,942 | 1,942 | -38 | -1.9% | 6,400 |
| 2005/09/26 | 1,959 | 1,980 | 1,950 | 1,980 | +63 | +3.3% | 19,800 |
| 2005/09/22 | 1,930 | 1,940 | 1,912 | 1,917 | -13 | -0.7% | 12,100 |
| 2005/09/21 | 1,951 | 1,951 | 1,907 | 1,930 | -22 | -1.1% | 11,900 |
| 2005/09/20 | 1,985 | 1,985 | 1,937 | 1,952 | -33 | -1.7% | 19,200 |
| 2005/09/16 | 1,946 | 2,005 | 1,933 | 1,985 | +35 | +1.8% | 61,900 |
| 2005/09/15 | 1,920 | 1,974 | 1,920 | 1,950 | +51 | +2.7% | 75,000 |
| 2005/09/14 | 1,880 | 1,910 | 1,870 | 1,899 | +34 | +1.8% | 41,000 |
| 2005/09/13 | 1,880 | 1,891 | 1,865 | 1,865 | -11 | -0.6% | 6,100 |
| 2005/09/12 | 1,900 | 1,900 | 1,870 | 1,876 | -24 | -1.3% | 6,500 |
| 2005/09/09 | 1,890 | 1,900 | 1,876 | 1,900 | +29 | +1.5% | 52,700 |
| 2005/09/08 | 1,838 | 1,872 | 1,838 | 1,871 | +34 | +1.9% | 13,900 |
| 2005/09/07 | 1,853 | 1,861 | 1,836 | 1,837 | -8 | -0.4% | 5,200 |
| 2005/09/06 | 1,889 | 1,900 | 1,845 | 1,845 | -31 | -1.7% | 10,100 |
| 2005/09/05 | 1,850 | 1,889 | 1,834 | 1,876 | +20 | +1.1% | 17,000 |
| 2005/09/02 | 1,827 | 1,860 | 1,825 | 1,856 | +36 | +2% | 13,300 |
| 2005/09/01 | 1,840 | 1,840 | 1,811 | 1,820 | -18 | -1% | 19,600 |
| 2005/08/31 | 1,830 | 1,840 | 1,823 | 1,838 | +16 | +0.9% | 8,200 |
| 2005/08/30 | 1,811 | 1,829 | 1,811 | 1,822 | +12 | +0.7% | 8,900 |
| 2005/08/29 | 1,840 | 1,840 | 1,810 | 1,810 | -29 | -1.6% | 10,300 |
| 2005/08/26 | 1,837 | 1,845 | 1,837 | 1,839 | +6 | +0.3% | 7,700 |
| 2005/08/25 | 1,854 | 1,857 | 1,821 | 1,833 | -45 | -2.4% | 21,300 |
| 2005/08/24 | 1,860 | 1,885 | 1,850 | 1,878 | +18 | +1% | 10,200 |
| 2005/08/23 | 1,842 | 1,870 | 1,842 | 1,860 | +19 | +1% | 7,400 |
| 2005/08/22 | 1,850 | 1,850 | 1,835 | 1,841 | -9 | -0.5% | 7,000 |
| 2005/08/19 | 1,850 | 1,860 | 1,830 | 1,850 | -10 | -0.5% | 10,700 |
| 2005/08/18 | 1,874 | 1,874 | 1,845 | 1,860 | -14 | -0.7% | 6,400 |
| 2005/08/17 | 1,889 | 1,889 | 1,871 | 1,874 | -1 | -0.1% | 11,300 |
| 2005/08/16 | 1,874 | 1,888 | 1,874 | 1,875 | +2 | +0.1% | 5,200 |
| 2005/08/15 | 1,881 | 1,896 | 1,871 | 1,873 | -35 | -1.8% | 11,400 |
| 2005/08/12 | 1,910 | 1,910 | 1,901 | 1,908 | ±0 | ±0% | 12,600 |
| 2005/08/11 | 1,900 | 1,915 | 1,888 | 1,908 | +28 | +1.5% | 16,800 |
| 2005/08/10 | 1,847 | 1,880 | 1,836 | 1,880 | +46 | +2.5% | 14,600 |
| 2005/08/09 | 1,830 | 1,839 | 1,830 | 1,834 | +16 | +0.9% | 7,100 |
| 2005/08/08 | 1,790 | 1,819 | 1,782 | 1,818 | +17 | +0.9% | 10,400 |
| 2005/08/05 | 1,819 | 1,848 | 1,801 | 1,801 | -26 | -1.4% | 8,300 |
| 2005/08/04 | 1,825 | 1,860 | 1,818 | 1,827 | -4 | -0.2% | 12,100 |
| 2005/08/03 | 1,830 | 1,841 | 1,820 | 1,831 | -28 | -1.5% | 10,600 |
| 2005/08/02 | 1,870 | 1,870 | 1,846 | 1,859 | -14 | -0.7% | 16,000 |
| 2005/08/01 | 1,900 | 1,900 | 1,873 | 1,873 | -26 | -1.4% | 25,900 |
| 2005/07/29 | 1,897 | 1,904 | 1,897 | 1,899 | ±0 | ±0% | 23,300 |
| 2005/07/28 | 1,895 | 1,901 | 1,895 | 1,899 | -2 | -0.1% | 26,200 |
| 2005/07/27 | 1,900 | 1,908 | 1,890 | 1,901 | -7 | -0.4% | 53,300 |
| 2005/07/26 | 1,880 | 1,914 | 1,869 | 1,908 | -48 | -2.5% | 49,600 |
| 2005/07/25 | 1,965 | 1,977 | 1,946 | 1,956 | +18 | +0.9% | 80,500 |
| 2005/07/22 | 1,932 | 1,940 | 1,930 | 1,938 | +3 | +0.2% | 24,100 |
4801～
4850
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
