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 |
|---|---|---|---|---|---|---|---|
| 2005/11/01 | 1,995 | 1,995 | 1,961 | 1,961 | -24 | -1.2% | 3,000 |
| 2005/10/31 | 1,975 | 1,990 | 1,960 | 1,985 | -15 | -0.8% | 19,000 |
| 2005/10/28 | 1,961 | 2,000 | 1,951 | 2,000 | +51 | +2.6% | 30,600 |
| 2005/10/27 | 1,958 | 1,958 | 1,933 | 1,949 | +4 | +0.2% | 7,300 |
| 2005/10/26 | 1,954 | 1,959 | 1,940 | 1,945 | -9 | -0.5% | 11,300 |
| 2005/10/25 | 1,921 | 1,964 | 1,916 | 1,954 | +33 | +1.7% | 23,400 |
| 2005/10/24 | 1,940 | 1,948 | 1,906 | 1,921 | -19 | -1% | 22,000 |
| 2005/10/21 | 1,938 | 1,940 | 1,919 | 1,940 | +1 | +0.1% | 10,200 |
| 2005/10/20 | 1,949 | 1,949 | 1,912 | 1,939 | +15 | +0.8% | 13,600 |
| 2005/10/19 | 1,929 | 1,929 | 1,901 | 1,924 | +9 | +0.5% | 20,800 |
| 2005/10/18 | 1,929 | 1,929 | 1,915 | 1,915 | +4 | +0.2% | 10,500 |
| 2005/10/17 | 1,929 | 1,939 | 1,903 | 1,911 | -10 | -0.5% | 23,100 |
| 2005/10/14 | 1,902 | 1,930 | 1,902 | 1,921 | +20 | +1.1% | 15,900 |
| 2005/10/13 | 1,923 | 1,930 | 1,900 | 1,901 | -22 | -1.1% | 9,900 |
| 2005/10/12 | 1,930 | 1,937 | 1,908 | 1,923 | +23 | +1.2% | 18,000 |
| 2005/10/11 | 1,898 | 1,918 | 1,881 | 1,900 | +3 | +0.2% | 16,300 |
| 2005/10/07 | 1,900 | 1,902 | 1,853 | 1,897 | -3 | -0.2% | 15,900 |
| 2005/10/06 | 1,940 | 1,942 | 1,900 | 1,900 | -40 | -2.1% | 18,900 |
| 2005/10/05 | 1,949 | 1,960 | 1,930 | 1,940 | -9 | -0.5% | 23,800 |
| 2005/10/04 | 1,950 | 1,968 | 1,938 | 1,949 | -1 | -0.1% | 13,500 |
| 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 |
4851～
4900
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 | 175,100円 | +1.0% | -39.2% | 2.40% | 19.72倍 | 0.64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 | 93,200円 | -21.8% | +45.8% | 1.07% | 7.84倍 | 1.06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 | 209,300円 | +7.1% | -7.6% | 4.44% | 8.05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 | 94,700円 | +1.7% | -17.8% | 2.96% | 27.70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
