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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 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 |
| 2005/07/21 | 1,922 | 1,945 | 1,922 | 1,935 | +17 | +0.9% | 17,700 |
| 2005/07/20 | 1,950 | 1,969 | 1,913 | 1,918 | -59 | -3% | 53,300 |
| 2005/07/19 | 1,980 | 1,982 | 1,970 | 1,977 | -5 | -0.3% | 28,800 |
| 2005/07/15 | 1,989 | 1,989 | 1,982 | 1,982 | +6 | +0.3% | 23,300 |
| 2005/07/14 | 1,964 | 1,990 | 1,964 | 1,976 | +14 | +0.7% | 35,400 |
| 2005/07/13 | 1,950 | 1,962 | 1,948 | 1,962 | +16 | +0.8% | 22,400 |
| 2005/07/12 | 1,945 | 1,949 | 1,940 | 1,946 | +7 | +0.4% | 21,200 |
| 2005/07/11 | 1,930 | 1,943 | 1,930 | 1,939 | +13 | +0.7% | 16,400 |
| 2005/07/08 | 1,922 | 1,930 | 1,920 | 1,926 | +3 | +0.2% | 14,500 |
| 2005/07/07 | 1,929 | 1,930 | 1,920 | 1,923 | ±0 | ±0% | 14,800 |
| 2005/07/06 | 1,916 | 1,925 | 1,914 | 1,923 | +18 | +0.9% | 17,100 |
| 2005/07/05 | 1,900 | 1,916 | 1,898 | 1,905 | +7 | +0.4% | 26,700 |
| 2005/07/04 | 1,899 | 1,900 | 1,890 | 1,898 | +13 | +0.7% | 18,100 |
| 2005/07/01 | 1,877 | 1,896 | 1,873 | 1,885 | +15 | +0.8% | 11,900 |
| 2005/06/30 | 1,873 | 1,875 | 1,867 | 1,870 | +1 | +0.1% | 13,500 |
| 2005/06/29 | 1,870 | 1,870 | 1,850 | 1,869 | -1 | -0.1% | 28,200 |
| 2005/06/28 | 1,863 | 1,870 | 1,861 | 1,870 | +10 | +0.5% | 10,300 |
| 2005/06/27 | 1,855 | 1,864 | 1,850 | 1,860 | +5 | +0.3% | 14,000 |
| 2005/06/24 | 1,845 | 1,855 | 1,842 | 1,855 | +9 | +0.5% | 10,700 |
| 2005/06/23 | 1,848 | 1,850 | 1,846 | 1,846 | -1 | -0.1% | 7,100 |
| 2005/06/22 | 1,841 | 1,847 | 1,834 | 1,847 | +7 | +0.4% | 9,400 |
| 2005/06/21 | 1,825 | 1,846 | 1,825 | 1,840 | +1 | +0.1% | 15,000 |
| 2005/06/20 | 1,834 | 1,839 | 1,821 | 1,839 | +19 | +1% | 11,200 |
| 2005/06/17 | 1,821 | 1,833 | 1,818 | 1,820 | ±0 | ±0% | 14,800 |
| 2005/06/16 | 1,819 | 1,828 | 1,815 | 1,820 | +3 | +0.2% | 7,200 |
| 2005/06/15 | 1,820 | 1,823 | 1,815 | 1,817 | +1 | +0.1% | 11,900 |
| 2005/06/14 | 1,816 | 1,817 | 1,814 | 1,816 | +2 | +0.1% | 4,400 |
| 2005/06/13 | 1,805 | 1,820 | 1,805 | 1,814 | +11 | +0.6% | 7,900 |
| 2005/06/10 | 1,800 | 1,805 | 1,797 | 1,803 | +9 | +0.5% | 15,800 |
| 2005/06/09 | 1,800 | 1,800 | 1,792 | 1,794 | +1 | +0.1% | 6,200 |
4901～
4950
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
