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 |
|---|---|---|---|---|---|---|---|
| 2024/05/09 | 1,802 | 1,823 | 1,800 | 1,811 | +11 | +0.6% | 29,700 |
| 2024/05/08 | 1,828 | 1,828 | 1,800 | 1,800 | -20 | -1.1% | 33,900 |
| 2024/05/07 | 1,837 | 1,837 | 1,805 | 1,820 | -2 | -0.1% | 30,500 |
| 2024/05/02 | 1,810 | 1,830 | 1,809 | 1,822 | +12 | +0.7% | 32,500 |
| 2024/05/01 | 1,797 | 1,818 | 1,785 | 1,810 | +10 | +0.6% | 27,700 |
| 2024/04/30 | 1,771 | 1,809 | 1,769 | 1,800 | +37 | +2.1% | 29,200 |
| 2024/04/26 | 1,798 | 1,804 | 1,760 | 1,763 | -40 | -2.2% | 151,200 |
| 2024/04/25 | 1,800 | 1,823 | 1,800 | 1,803 | -17 | -0.9% | 18,800 |
| 2024/04/24 | 1,810 | 1,828 | 1,797 | 1,820 | +28 | +1.6% | 27,700 |
| 2024/04/23 | 1,800 | 1,810 | 1,779 | 1,792 | +3 | +0.2% | 18,100 |
| 2024/04/22 | 1,766 | 1,804 | 1,765 | 1,789 | +24 | +1.4% | 38,700 |
| 2024/04/19 | 1,794 | 1,794 | 1,749 | 1,765 | -31 | -1.7% | 37,300 |
| 2024/04/18 | 1,775 | 1,808 | 1,774 | 1,796 | +21 | +1.2% | 28,300 |
| 2024/04/17 | 1,819 | 1,819 | 1,775 | 1,775 | -26 | -1.4% | 25,500 |
| 2024/04/16 | 1,836 | 1,842 | 1,800 | 1,801 | -35 | -1.9% | 27,700 |
| 2024/04/15 | 1,822 | 1,851 | 1,806 | 1,836 | -10 | -0.5% | 37,400 |
| 2024/04/12 | 1,800 | 1,857 | 1,785 | 1,846 | +62 | +3.5% | 58,400 |
| 2024/04/11 | 1,778 | 1,788 | 1,774 | 1,784 | -7 | -0.4% | 27,300 |
| 2024/04/10 | 1,797 | 1,811 | 1,776 | 1,791 | +2 | +0.1% | 38,900 |
| 2024/04/09 | 1,821 | 1,831 | 1,786 | 1,789 | -30 | -1.6% | 80,600 |
| 2024/04/08 | 1,790 | 1,830 | 1,790 | 1,819 | +37 | +2.1% | 68,400 |
| 2024/04/05 | 1,752 | 1,812 | 1,750 | 1,782 | +34 | +1.9% | 69,300 |
| 2024/04/04 | 1,733 | 1,763 | 1,703 | 1,748 | +13 | +0.7% | 41,300 |
| 2024/04/03 | 1,721 | 1,748 | 1,716 | 1,735 | +1 | +0.1% | 28,200 |
| 2024/04/02 | 1,779 | 1,779 | 1,727 | 1,734 | -55 | -3.1% | 40,800 |
| 2024/04/01 | 1,802 | 1,818 | 1,778 | 1,789 | -9 | -0.5% | 37,400 |
| 2024/03/29 | 1,806 | 1,826 | 1,783 | 1,798 | -8 | -0.4% | 28,100 |
| 2024/03/28 | 1,825 | 1,840 | 1,788 | 1,806 | -13 | -0.7% | 37,600 |
| 2024/03/27 | 1,835 | 1,870 | 1,810 | 1,819 | -15 | -0.8% | 58,100 |
| 2024/03/26 | 1,839 | 1,890 | 1,826 | 1,834 | +2 | +0.1% | 83,800 |
| 2024/03/25 | 1,778 | 1,844 | 1,766 | 1,832 | +43 | +2.4% | 90,500 |
| 2024/03/22 | 1,750 | 1,808 | 1,729 | 1,789 | +39 | +2.2% | 166,000 |
| 2024/03/21 | 1,689 | 1,756 | 1,683 | 1,750 | +66 | +3.9% | 114,800 |
| 2024/03/19 | 1,636 | 1,684 | 1,622 | 1,684 | +39 | +2.4% | 174,900 |
| 2024/03/18 | 1,600 | 1,645 | 1,588 | 1,645 | +142 | +9.4% | 343,200 |
| 2024/03/15 | 1,502 | 1,508 | 1,496 | 1,503 | +1 | +0.1% | 24,700 |
| 2024/03/14 | 1,493 | 1,502 | 1,485 | 1,502 | +18 | +1.2% | 19,100 |
| 2024/03/13 | 1,490 | 1,495 | 1,476 | 1,484 | -7 | -0.5% | 13,200 |
| 2024/03/12 | 1,478 | 1,491 | 1,458 | 1,491 | +5 | +0.3% | 25,100 |
| 2024/03/11 | 1,505 | 1,505 | 1,476 | 1,486 | -27 | -1.8% | 32,400 |
| 2024/03/08 | 1,505 | 1,518 | 1,505 | 1,513 | +1 | +0.1% | 33,300 |
| 2024/03/07 | 1,497 | 1,512 | 1,497 | 1,512 | +16 | +1.1% | 19,600 |
| 2024/03/06 | 1,490 | 1,503 | 1,490 | 1,496 | +6 | +0.4% | 18,200 |
| 2024/03/05 | 1,505 | 1,505 | 1,483 | 1,490 | -13 | -0.9% | 26,500 |
| 2024/03/04 | 1,510 | 1,522 | 1,503 | 1,503 | +5 | +0.3% | 39,100 |
| 2024/03/01 | 1,506 | 1,512 | 1,498 | 1,498 | -14 | -0.9% | 25,200 |
| 2024/02/29 | 1,515 | 1,515 | 1,507 | 1,512 | -3 | -0.2% | 15,000 |
| 2024/02/28 | 1,506 | 1,517 | 1,506 | 1,515 | +8 | +0.5% | 24,300 |
| 2024/02/27 | 1,501 | 1,509 | 1,501 | 1,507 | +2 | +0.1% | 12,900 |
| 2024/02/26 | 1,509 | 1,515 | 1,505 | 1,505 | -3 | -0.2% | 24,100 |
1～
50
件表示中 / 5858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 | 181,100円 | +1.9% | +10.4% | 1.77% | 12.05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 |
| ネツレン | 105,700円 | +1.0% | -15.8% | 4.54% | 23.92倍 | 0.63倍 |
|
電気による鋼材焼き入れ（誘導加熱加工）大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
| 岡 部 | 78,300円 | -10.4% | +2.3% | 3.83% | 12.93倍 | 0.58倍 |
|
建設向け仮設・型枠、構造機材が柱。米国でも建材販売。米国で自動車バッテリー部品事業を展開 |
| ブラインド | 142,400円 | +3.6% | +0.8% | 2.88% | 9.53倍 | 0.57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 |
| コロナ | 95,100円 | -3.9% | -23.1% | 2.94% | 21.34倍 | 0.38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
