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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 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 |
| 2005/06/08 | 1,792 | 1,800 | 1,790 | 1,793 | -1 | -0.1% | 6,400 |
| 2005/06/07 | 1,785 | 1,798 | 1,784 | 1,794 | +10 | +0.6% | 4,900 |
| 2005/06/06 | 1,790 | 1,798 | 1,783 | 1,784 | -11 | -0.6% | 13,400 |
| 2005/06/03 | 1,800 | 1,800 | 1,794 | 1,795 | -5 | -0.3% | 5,600 |
| 2005/06/02 | 1,803 | 1,810 | 1,796 | 1,800 | -3 | -0.2% | 8,300 |
| 2005/06/01 | 1,800 | 1,814 | 1,800 | 1,803 | -2 | -0.1% | 16,600 |
| 2005/05/31 | 1,800 | 1,810 | 1,796 | 1,805 | +6 | +0.3% | 9,500 |
| 2005/05/30 | 1,780 | 1,800 | 1,780 | 1,799 | +23 | +1.3% | 8,000 |
| 2005/05/27 | 1,784 | 1,799 | 1,776 | 1,776 | +8 | +0.5% | 2,400 |
| 2005/05/26 | 1,775 | 1,780 | 1,768 | 1,768 | +8 | +0.5% | 4,600 |
| 2005/05/25 | 1,778 | 1,780 | 1,760 | 1,760 | -15 | -0.8% | 9,000 |
| 2005/05/24 | 1,780 | 1,795 | 1,774 | 1,775 | -4 | -0.2% | 10,000 |
| 2005/05/23 | 1,775 | 1,795 | 1,773 | 1,779 | +5 | +0.3% | 5,200 |
| 2005/05/20 | 1,772 | 1,785 | 1,771 | 1,774 | +3 | +0.2% | 3,400 |
| 2005/05/19 | 1,776 | 1,783 | 1,767 | 1,771 | -4 | -0.2% | 7,100 |
| 2005/05/18 | 1,771 | 1,787 | 1,767 | 1,775 | -5 | -0.3% | 5,700 |
| 2005/05/17 | 1,804 | 1,804 | 1,764 | 1,780 | -22 | -1.2% | 8,100 |
| 2005/05/16 | 1,805 | 1,805 | 1,800 | 1,802 | ±0 | ±0% | 7,000 |
| 2005/05/13 | 1,801 | 1,804 | 1,799 | 1,802 | +2 | +0.1% | 4,600 |
| 2005/05/12 | 1,804 | 1,804 | 1,798 | 1,800 | +2 | +0.1% | 2,800 |
| 2005/05/11 | 1,795 | 1,804 | 1,795 | 1,798 | -5 | -0.3% | 3,800 |
| 2005/05/10 | 1,805 | 1,805 | 1,793 | 1,803 | +8 | +0.4% | 6,500 |
| 2005/05/09 | 1,800 | 1,800 | 1,785 | 1,795 | +6 | +0.3% | 6,400 |
| 2005/05/06 | 1,780 | 1,796 | 1,780 | 1,789 | +17 | +1% | 4,000 |
| 2005/05/02 | 1,765 | 1,778 | 1,760 | 1,772 | +25 | +1.4% | 5,900 |
| 2005/04/28 | 1,760 | 1,766 | 1,745 | 1,747 | -19 | -1.1% | 12,900 |
| 2005/04/27 | 1,761 | 1,766 | 1,754 | 1,766 | +6 | +0.3% | 2,800 |
| 2005/04/26 | 1,775 | 1,775 | 1,757 | 1,760 | +6 | +0.3% | 4,500 |
| 2005/04/25 | 1,753 | 1,765 | 1,747 | 1,754 | -13 | -0.7% | 3,300 |
| 2005/04/22 | 1,750 | 1,769 | 1,737 | 1,767 | +47 | +2.7% | 8,900 |
| 2005/04/21 | 1,730 | 1,744 | 1,711 | 1,720 | -23 | -1.3% | 19,700 |
4901～
4950
件表示中 / 6145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 | 186,500円 | +1.0% | -39.2% | 2.25% | 21.21倍 | 0.68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 | 128,700円 | -3.6% | +15.5% | 4.97% | 3.61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 | 169,900円 | +3.4% | +5.1% | 3.24% | 11.78倍 | 0.64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 | 133,000円 | +6.6% | +31.1% | 4.06% | 10.15倍 | 1.04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 | 92,800円 | +1.7% | -17.8% | 3.02% | 27.10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
