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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,485 | 1,496 | 1,485 | 1,492 | +13 | +0.9% | 67,500 |
2023/05/11 | 1,455 | 1,480 | 1,455 | 1,479 | +24 | +1.6% | 30,900 |
2023/05/10 | 1,468 | 1,469 | 1,450 | 1,455 | -12 | -0.8% | 35,600 |
2023/05/09 | 1,467 | 1,475 | 1,464 | 1,467 | ±0 | ±0% | 35,900 |
2023/05/08 | 1,448 | 1,468 | 1,446 | 1,467 | +21 | +1.5% | 31,200 |
2023/05/02 | 1,445 | 1,449 | 1,433 | 1,446 | +1 | +0.1% | 37,700 |
2023/05/01 | 1,455 | 1,459 | 1,437 | 1,445 | -7 | -0.5% | 43,700 |
2023/04/28 | 1,435 | 1,456 | 1,435 | 1,452 | +20 | +1.4% | 56,500 |
2023/04/27 | 1,421 | 1,432 | 1,416 | 1,432 | +6 | +0.4% | 136,700 |
2023/04/26 | 1,444 | 1,444 | 1,421 | 1,426 | -25 | -1.7% | 45,800 |
2023/04/25 | 1,449 | 1,457 | 1,445 | 1,451 | +5 | +0.3% | 33,000 |
2023/04/24 | 1,444 | 1,451 | 1,439 | 1,446 | +6 | +0.4% | 37,500 |
2023/04/21 | 1,441 | 1,447 | 1,434 | 1,440 | -6 | -0.4% | 33,900 |
2023/04/20 | 1,426 | 1,447 | 1,426 | 1,446 | +11 | +0.8% | 20,400 |
2023/04/19 | 1,442 | 1,442 | 1,426 | 1,435 | -14 | -1% | 30,600 |
2023/04/18 | 1,445 | 1,454 | 1,441 | 1,449 | +7 | +0.5% | 27,900 |
2023/04/17 | 1,428 | 1,444 | 1,423 | 1,442 | +14 | +1% | 24,400 |
2023/04/14 | 1,428 | 1,433 | 1,420 | 1,428 | +4 | +0.3% | 29,500 |
2023/04/13 | 1,422 | 1,426 | 1,413 | 1,424 | +3 | +0.2% | 28,200 |
2023/04/12 | 1,416 | 1,427 | 1,410 | 1,421 | +17 | +1.2% | 33,800 |
2023/04/11 | 1,414 | 1,420 | 1,391 | 1,404 | +10 | +0.7% | 42,800 |
2023/04/10 | 1,391 | 1,400 | 1,381 | 1,394 | ±0 | ±0% | 49,800 |
2023/04/07 | 1,391 | 1,399 | 1,387 | 1,394 | +3 | +0.2% | 46,500 |
2023/04/06 | 1,402 | 1,409 | 1,389 | 1,391 | -24 | -1.7% | 48,800 |
2023/04/05 | 1,437 | 1,439 | 1,415 | 1,415 | -38 | -2.6% | 37,200 |
2023/04/04 | 1,463 | 1,464 | 1,448 | 1,453 | -5 | -0.3% | 33,200 |
2023/04/03 | 1,450 | 1,461 | 1,440 | 1,458 | +22 | +1.5% | 32,300 |
2023/03/31 | 1,437 | 1,445 | 1,427 | 1,436 | +1 | +0.1% | 30,900 |
2023/03/30 | 1,427 | 1,446 | 1,421 | 1,435 | -14 | -1% | 34,800 |
2023/03/29 | 1,428 | 1,449 | 1,425 | 1,449 | +24 | +1.7% | 41,300 |
2023/03/28 | 1,432 | 1,438 | 1,422 | 1,425 | -7 | -0.5% | 26,200 |
2023/03/27 | 1,410 | 1,439 | 1,410 | 1,432 | +25 | +1.8% | 25,400 |
2023/03/24 | 1,418 | 1,418 | 1,399 | 1,407 | -11 | -0.8% | 22,300 |
2023/03/23 | 1,395 | 1,424 | 1,382 | 1,418 | +19 | +1.4% | 47,400 |
2023/03/22 | 1,398 | 1,406 | 1,391 | 1,399 | +19 | +1.4% | 46,900 |
2023/03/20 | 1,460 | 1,466 | 1,379 | 1,380 | -99 | -6.7% | 105,700 |
2023/03/17 | 1,475 | 1,500 | 1,475 | 1,479 | +8 | +0.5% | 93,600 |
2023/03/16 | 1,473 | 1,480 | 1,459 | 1,471 | -30 | -2% | 28,700 |
2023/03/15 | 1,481 | 1,507 | 1,478 | 1,501 | +32 | +2.2% | 30,100 |
2023/03/14 | 1,490 | 1,492 | 1,454 | 1,469 | -42 | -2.8% | 32,700 |
2023/03/13 | 1,517 | 1,517 | 1,494 | 1,511 | -8 | -0.5% | 26,500 |
2023/03/10 | 1,508 | 1,527 | 1,506 | 1,519 | +1 | +0.1% | 38,500 |
2023/03/09 | 1,520 | 1,534 | 1,509 | 1,518 | -3 | -0.2% | 66,600 |
2023/03/08 | 1,499 | 1,522 | 1,494 | 1,521 | +16 | +1.1% | 40,900 |
2023/03/07 | 1,521 | 1,521 | 1,497 | 1,505 | -20 | -1.3% | 36,100 |
2023/03/06 | 1,520 | 1,528 | 1,515 | 1,525 | +10 | +0.7% | 42,300 |
2023/03/03 | 1,490 | 1,526 | 1,479 | 1,515 | +25 | +1.7% | 97,000 |
2023/03/02 | 1,481 | 1,495 | 1,467 | 1,490 | +9 | +0.6% | 52,400 |
2023/03/01 | 1,455 | 1,482 | 1,449 | 1,481 | +21 | +1.4% | 71,400 |
2023/02/28 | 1,443 | 1,463 | 1,438 | 1,460 | +11 | +0.8% | 45,600 |
251~
300
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