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 |
---|---|---|---|---|---|---|---|
2000/09/13 | 1,300 | 1,310 | 1,300 | 1,300 | -20 | -1.5% | 800 |
2000/09/12 | 1,251 | 1,320 | 1,251 | 1,320 | +80 | +6.5% | 6,200 |
2000/09/11 | 1,230 | 1,240 | 1,230 | 1,240 | -60 | -4.6% | 200 |
2000/09/08 | 1,300 | 1,320 | 1,300 | 1,300 | ±0 | ±0% | 4,800 |
2000/09/07 | 1,300 | 1,300 | 1,300 | 1,300 | ±0 | ±0% | 5,000 |
2000/09/06 | 1,310 | 1,310 | 1,300 | 1,300 | -20 | -1.5% | 2,600 |
2000/09/05 | 1,314 | 1,320 | 1,290 | 1,320 | +40 | +3.1% | 6,500 |
2000/09/04 | 1,221 | 1,320 | 1,221 | 1,280 | +30 | +2.4% | 3,300 |
2000/09/01 | 1,280 | 1,280 | 1,250 | 1,250 | ±0 | ±0% | 2,300 |
2000/08/31 | 1,271 | 1,271 | 1,250 | 1,250 | -20 | -1.6% | 5,900 |
2000/08/30 | 1,320 | 1,320 | 1,265 | 1,270 | -50 | -3.8% | 1,600 |
2000/08/29 | 1,318 | 1,325 | 1,318 | 1,320 | ±0 | ±0% | 5,200 |
2000/08/28 | 1,300 | 1,320 | 1,280 | 1,320 | +20 | +1.5% | 7,800 |
2000/08/25 | 1,260 | 1,310 | 1,260 | 1,300 | ±0 | ±0% | 4,200 |
2000/08/24 | 1,276 | 1,300 | 1,276 | 1,300 | - | - | 2,200 |
2000/08/23 | 0 | 0 | 0 | 0 | - | - | 0 |
2000/08/22 | 1,320 | 1,350 | 1,272 | 1,276 | -54 | -4.1% | 11,600 |
2000/08/21 | 1,300 | 1,330 | 1,300 | 1,330 | +70 | +5.6% | 2,200 |
2000/08/18 | 1,261 | 1,330 | 1,200 | 1,260 | -47 | -3.6% | 17,400 |
2000/08/17 | 1,261 | 1,307 | 1,261 | 1,307 | +47 | +3.7% | 300 |
2000/08/16 | 1,279 | 1,315 | 1,259 | 1,260 | +5 | +0.4% | 4,000 |
2000/08/15 | 1,330 | 1,330 | 1,255 | 1,255 | +5 | +0.4% | 3,800 |
2000/08/14 | 1,250 | 1,250 | 1,250 | 1,250 | -50 | -3.8% | 300 |
2000/08/11 | 1,300 | 1,300 | 1,299 | 1,300 | +60 | +4.8% | 2,100 |
2000/08/10 | 1,240 | 1,240 | 1,240 | 1,240 | +10 | +0.8% | 600 |
2000/08/09 | 1,300 | 1,300 | 1,230 | 1,230 | -11 | -0.9% | 800 |
2000/08/08 | 1,240 | 1,241 | 1,240 | 1,241 | +2 | +0.2% | 400 |
2000/08/07 | 1,236 | 1,241 | 1,236 | 1,239 | -53 | -4.1% | 2,000 |
2000/08/04 | 1,349 | 1,350 | 1,291 | 1,292 | +3 | +0.2% | 19,200 |
2000/08/03 | 1,290 | 1,290 | 1,210 | 1,289 | +39 | +3.1% | 4,800 |
2000/08/02 | 1,220 | 1,250 | 1,220 | 1,250 | +40 | +3.3% | 3,600 |
2000/08/01 | 1,200 | 1,220 | 1,200 | 1,210 | -40 | -3.2% | 3,000 |
2000/07/31 | 1,200 | 1,250 | 1,200 | 1,250 | +2 | +0.2% | 14,100 |
2000/07/28 | 1,280 | 1,280 | 1,248 | 1,248 | -42 | -3.3% | 4,000 |
2000/07/27 | 1,300 | 1,300 | 1,290 | 1,290 | -20 | -1.5% | 1,800 |
2000/07/26 | 1,349 | 1,350 | 1,300 | 1,310 | +10 | +0.8% | 18,800 |
2000/07/25 | 1,310 | 1,320 | 1,300 | 1,300 | -17 | -1.3% | 8,100 |
2000/07/24 | 1,350 | 1,350 | 1,300 | 1,317 | -33 | -2.4% | 7,700 |
2000/07/21 | 1,350 | 1,390 | 1,330 | 1,350 | +20 | +1.5% | 7,200 |
2000/07/19 | 1,410 | 1,410 | 1,330 | 1,330 | ±0 | ±0% | 13,100 |
2000/07/18 | 1,350 | 1,360 | 1,320 | 1,330 | -20 | -1.5% | 4,400 |
2000/07/17 | 1,370 | 1,370 | 1,341 | 1,350 | +20 | +1.5% | 14,600 |
2000/07/14 | 1,350 | 1,350 | 1,300 | 1,330 | -20 | -1.5% | 19,400 |
2000/07/13 | 1,370 | 1,425 | 1,350 | 1,350 | -20 | -1.5% | 14,500 |
2000/07/12 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 5,500 |
2000/07/11 | 1,400 | 1,400 | 1,341 | 1,400 | -30 | -2.1% | 11,700 |
2000/07/10 | 1,320 | 1,430 | 1,320 | 1,430 | +130 | +10% | 11,300 |
2000/07/07 | 1,285 | 1,300 | 1,285 | 1,300 | +20 | +1.6% | 8,600 |
2000/07/06 | 1,270 | 1,285 | 1,265 | 1,280 | +10 | +0.8% | 13,100 |
2000/07/05 | 1,230 | 1,280 | 1,227 | 1,270 | +45 | +3.7% | 23,900 |
5801~
5850
件表示中 / 5865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 | 183,400円 | +1.9% | +10.4% | 1.74% | 12.20倍 | 0.69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 | 109,000円 | +8.4% | +3.5% | 4.59% | 24.67倍 | 0.66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 | 77,800円 | -10.4% | +2.3% | 3.86% | 12.85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 | 139,000円 | +3.6% | +0.8% | 2.95% | 9.30倍 | 0.56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 |
中発条 | 111,000円 | +2.0% | -35.3% | 2.25% | 23.35倍 | 0.32倍 |
|
自動車ばねの大手メーカー。トヨタ系向け6割弱。非自動車向けを強化。海外展開にも積極的 |
市場注目の銘柄
チャート関連のコラム