稲畑産業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 3,170 | 3,170 | 3,145 | 3,160 | -15 | -0.5% | 94,000 |
| 2025/05/30 | 3,175 | 3,195 | 3,175 | 3,175 | -35 | -1.1% | 183,900 |
| 2025/05/29 | 3,190 | 3,225 | 3,190 | 3,210 | +20 | +0.6% | 101,000 |
| 2025/05/28 | 3,225 | 3,230 | 3,190 | 3,190 | -20 | -0.6% | 84,400 |
| 2025/05/27 | 3,170 | 3,230 | 3,170 | 3,210 | +40 | +1.3% | 119,000 |
| 2025/05/26 | 3,160 | 3,180 | 3,160 | 3,170 | +30 | +1% | 81,400 |
| 2025/05/23 | 3,120 | 3,150 | 3,115 | 3,140 | +20 | +0.6% | 98,800 |
| 2025/05/22 | 3,145 | 3,160 | 3,115 | 3,120 | -50 | -1.6% | 122,300 |
| 2025/05/21 | 3,170 | 3,185 | 3,165 | 3,170 | ±0 | ±0% | 96,500 |
| 2025/05/20 | 3,200 | 3,210 | 3,165 | 3,170 | -20 | -0.6% | 86,800 |
| 2025/05/19 | 3,165 | 3,210 | 3,160 | 3,190 | +30 | +0.9% | 105,100 |
| 2025/05/16 | 3,160 | 3,180 | 3,140 | 3,160 | ±0 | ±0% | 91,400 |
| 2025/05/15 | 3,195 | 3,210 | 3,160 | 3,160 | -45 | -1.4% | 95,100 |
| 2025/05/14 | 3,225 | 3,235 | 3,175 | 3,205 | -25 | -0.8% | 115,500 |
| 2025/05/13 | 3,225 | 3,240 | 3,205 | 3,230 | +5 | +0.2% | 127,600 |
| 2025/05/12 | 3,180 | 3,230 | 3,160 | 3,225 | +40 | +1.3% | 144,600 |
| 2025/05/09 | 3,150 | 3,210 | 3,130 | 3,185 | +60 | +1.9% | 210,300 |
| 2025/05/08 | 3,095 | 3,130 | 3,090 | 3,125 | +25 | +0.8% | 108,100 |
| 2025/05/07 | 3,070 | 3,110 | 3,070 | 3,100 | +30 | +1% | 101,400 |
| 2025/05/02 | 3,085 | 3,105 | 3,070 | 3,070 | -15 | -0.5% | 97,600 |
| 2025/05/01 | 3,050 | 3,085 | 3,050 | 3,085 | +20 | +0.7% | 92,500 |
| 2025/04/30 | 3,095 | 3,095 | 3,065 | 3,065 | -15 | -0.5% | 132,900 |
| 2025/04/28 | 3,085 | 3,095 | 3,070 | 3,080 | +15 | +0.5% | 80,900 |
| 2025/04/25 | 3,060 | 3,090 | 3,050 | 3,065 | +10 | +0.3% | 91,900 |
| 2025/04/24 | 3,065 | 3,075 | 3,040 | 3,055 | -5 | -0.2% | 44,100 |
| 2025/04/23 | 3,060 | 3,070 | 3,050 | 3,060 | +25 | +0.8% | 77,100 |
| 2025/04/22 | 3,010 | 3,035 | 3,005 | 3,035 | +15 | +0.5% | 54,900 |
| 2025/04/21 | 3,035 | 3,040 | 3,015 | 3,020 | -20 | -0.7% | 50,500 |
| 2025/04/18 | 3,005 | 3,045 | 3,005 | 3,040 | +59 | +2% | 57,200 |
| 2025/04/17 | 2,960 | 2,992 | 2,958 | 2,981 | +3 | +0.1% | 86,800 |
| 2025/04/16 | 2,970 | 2,981 | 2,960 | 2,978 | +6 | +0.2% | 86,000 |
| 2025/04/15 | 2,981 | 2,985 | 2,961 | 2,972 | +10 | +0.3% | 89,700 |
| 2025/04/14 | 2,967 | 2,985 | 2,951 | 2,962 | +13 | +0.4% | 103,400 |
| 2025/04/11 | 2,921 | 2,951 | 2,868 | 2,949 | -18 | -0.6% | 155,300 |
| 2025/04/10 | 2,998 | 2,998 | 2,940 | 2,967 | +119 | +4.2% | 202,000 |
| 2025/04/09 | 2,877 | 2,885 | 2,807 | 2,848 | -54 | -1.9% | 225,100 |
| 2025/04/08 | 2,860 | 2,938 | 2,857 | 2,902 | +129 | +4.7% | 232,900 |
| 2025/04/07 | 2,738 | 2,822 | 2,701 | 2,773 | -165 | -5.6% | 394,600 |
| 2025/04/04 | 3,010 | 3,025 | 2,884 | 2,938 | -117 | -3.8% | 396,300 |
| 2025/04/03 | 3,050 | 3,080 | 3,040 | 3,055 | -40 | -1.3% | 222,600 |
| 2025/04/02 | 3,135 | 3,135 | 3,095 | 3,095 | -40 | -1.3% | 142,400 |
| 2025/04/01 | 3,190 | 3,200 | 3,135 | 3,135 | -35 | -1.1% | 121,200 |
| 2025/03/31 | 3,170 | 3,210 | 3,170 | 3,170 | -40 | -1.2% | 204,300 |
| 2025/03/28 | 3,210 | 3,240 | 3,210 | 3,210 | -80 | -2.4% | 164,200 |
| 2025/03/27 | 3,265 | 3,295 | 3,255 | 3,290 | +5 | +0.2% | 173,400 |
| 2025/03/26 | 3,265 | 3,285 | 3,230 | 3,285 | +30 | +0.9% | 156,900 |
| 2025/03/25 | 3,270 | 3,270 | 3,235 | 3,255 | +5 | +0.2% | 119,700 |
| 2025/03/24 | 3,275 | 3,275 | 3,240 | 3,250 | -25 | -0.8% | 127,600 |
| 2025/03/21 | 3,250 | 3,285 | 3,245 | 3,275 | +10 | +0.3% | 143,900 |
| 2025/03/19 | 3,235 | 3,275 | 3,225 | 3,265 | +35 | +1.1% | 103,600 |
1～
50
件表示中 / 3711件
類似銘柄と比較する
現在ご覧いただいている「稲畑産」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 |
|---|---|---|---|---|---|---|---|---|
| 稲畑産 | 316,000円 | +3.8% | -2.4% | 4.05% | 8.81倍 | 0.83倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| シップＨＤ | 185,700円 | +3.2% | +1.8% | 3.23% | 11.30倍 | 1.18倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 加藤産業 | 531,000円 | +3.3% | -2.1% | 2.64% | 13.99倍 | 1.04倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| アズワン | 227,500円 | +8.2% | +5.1% | 2.77% | 18.63倍 | 2.45倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 第一興商 | 155,600円 | +6.3% | +2.2% | 3.66% | 12.51倍 | 1.40倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
市場注目の銘柄
チャート関連のコラム
