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 |
|---|---|---|---|---|---|---|---|
| 2025/08/20 | 3,420 | 3,440 | 3,400 | 3,410 | +15 | +0.4% | 104,400 |
| 2025/08/19 | 3,395 | 3,405 | 3,385 | 3,395 | -10 | -0.3% | 71,600 |
| 2025/08/18 | 3,370 | 3,425 | 3,370 | 3,405 | +15 | +0.4% | 88,500 |
| 2025/08/15 | 3,395 | 3,400 | 3,375 | 3,390 | ±0 | ±0% | 78,100 |
| 2025/08/14 | 3,410 | 3,415 | 3,390 | 3,390 | -25 | -0.7% | 83,600 |
| 2025/08/13 | 3,395 | 3,420 | 3,385 | 3,415 | +20 | +0.6% | 70,500 |
| 2025/08/12 | 3,390 | 3,425 | 3,390 | 3,395 | +10 | +0.3% | 134,800 |
| 2025/08/08 | 3,360 | 3,385 | 3,355 | 3,385 | +20 | +0.6% | 120,100 |
| 2025/08/07 | 3,370 | 3,420 | 3,340 | 3,365 | -35 | -1% | 128,400 |
| 2025/08/06 | 3,355 | 3,420 | 3,350 | 3,400 | +55 | +1.6% | 148,700 |
| 2025/08/05 | 3,330 | 3,345 | 3,325 | 3,345 | +25 | +0.8% | 69,800 |
| 2025/08/04 | 3,310 | 3,335 | 3,305 | 3,320 | -35 | -1% | 89,500 |
| 2025/08/01 | 3,300 | 3,355 | 3,285 | 3,355 | +70 | +2.1% | 100,300 |
| 2025/07/31 | 3,275 | 3,300 | 3,265 | 3,285 | +10 | +0.3% | 135,300 |
| 2025/07/30 | 3,245 | 3,275 | 3,240 | 3,275 | +30 | +0.9% | 73,300 |
| 2025/07/29 | 3,230 | 3,250 | 3,225 | 3,245 | +5 | +0.2% | 70,300 |
| 2025/07/28 | 3,245 | 3,260 | 3,230 | 3,240 | -15 | -0.5% | 78,600 |
| 2025/07/25 | 3,270 | 3,270 | 3,235 | 3,255 | -10 | -0.3% | 87,900 |
| 2025/07/24 | 3,255 | 3,290 | 3,250 | 3,265 | +20 | +0.6% | 113,400 |
| 2025/07/23 | 3,250 | 3,275 | 3,245 | 3,245 | +5 | +0.2% | 107,400 |
| 2025/07/22 | 3,270 | 3,290 | 3,230 | 3,240 | -30 | -0.9% | 75,100 |
| 2025/07/18 | 3,295 | 3,305 | 3,260 | 3,270 | -15 | -0.5% | 67,000 |
| 2025/07/17 | 3,300 | 3,300 | 3,280 | 3,285 | -20 | -0.6% | 57,300 |
| 2025/07/16 | 3,295 | 3,315 | 3,285 | 3,305 | +10 | +0.3% | 89,100 |
| 2025/07/15 | 3,335 | 3,335 | 3,295 | 3,295 | -45 | -1.3% | 99,700 |
| 2025/07/14 | 3,320 | 3,350 | 3,315 | 3,340 | +25 | +0.8% | 95,700 |
| 2025/07/11 | 3,300 | 3,330 | 3,285 | 3,315 | +20 | +0.6% | 93,700 |
| 2025/07/10 | 3,280 | 3,300 | 3,260 | 3,295 | +15 | +0.5% | 151,900 |
| 2025/07/09 | 3,260 | 3,300 | 3,260 | 3,280 | +20 | +0.6% | 87,700 |
| 2025/07/08 | 3,230 | 3,265 | 3,220 | 3,260 | +35 | +1.1% | 125,000 |
| 2025/07/07 | 3,255 | 3,265 | 3,220 | 3,225 | -45 | -1.4% | 107,000 |
| 2025/07/04 | 3,235 | 3,270 | 3,235 | 3,270 | +45 | +1.4% | 121,300 |
| 2025/07/03 | 3,195 | 3,230 | 3,195 | 3,225 | +30 | +0.9% | 114,500 |
| 2025/07/02 | 3,180 | 3,205 | 3,180 | 3,195 | -5 | -0.2% | 90,900 |
| 2025/07/01 | 3,210 | 3,220 | 3,195 | 3,200 | -15 | -0.5% | 90,600 |
| 2025/06/30 | 3,225 | 3,225 | 3,205 | 3,215 | ±0 | ±0% | 120,900 |
| 2025/06/27 | 3,215 | 3,220 | 3,200 | 3,215 | +10 | +0.3% | 134,500 |
| 2025/06/26 | 3,170 | 3,205 | 3,170 | 3,205 | +45 | +1.4% | 128,200 |
| 2025/06/25 | 3,155 | 3,165 | 3,140 | 3,160 | ±0 | ±0% | 126,700 |
| 2025/06/24 | 3,225 | 3,235 | 3,155 | 3,160 | -55 | -1.7% | 96,200 |
| 2025/06/23 | 3,205 | 3,220 | 3,190 | 3,215 | +20 | +0.6% | 115,200 |
| 2025/06/20 | 3,200 | 3,230 | 3,195 | 3,195 | -5 | -0.2% | 290,900 |
| 2025/06/19 | 3,210 | 3,230 | 3,200 | 3,200 | -10 | -0.3% | 112,200 |
| 2025/06/18 | 3,210 | 3,215 | 3,200 | 3,210 | ±0 | ±0% | 96,700 |
| 2025/06/17 | 3,220 | 3,225 | 3,200 | 3,210 | -20 | -0.6% | 88,000 |
| 2025/06/16 | 3,225 | 3,250 | 3,220 | 3,230 | +45 | +1.4% | 172,400 |
| 2025/06/13 | 3,230 | 3,230 | 3,170 | 3,185 | -40 | -1.2% | 163,000 |
| 2025/06/12 | 3,180 | 3,235 | 3,175 | 3,225 | +45 | +1.4% | 175,900 |
| 2025/06/11 | 3,145 | 3,190 | 3,145 | 3,180 | +40 | +1.3% | 138,600 |
| 2025/06/10 | 3,140 | 3,180 | 3,140 | 3,140 | ±0 | ±0% | 136,900 |
1～
50
件表示中 / 3766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 | 341,000円 | - | - | 3.75% | 9.33倍 | 0.87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 |
| 三谷商 | 216,600円 | - | - | 3.05% | 9.79倍 | 1.08倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| アズワン | 254,700円 | - | - | 2.47% | 20.86倍 | 2.74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 |
| サンゲツ | 307,000円 | - | - | 5.05% | 13.89倍 | 1.60倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
| 第一興商 | 174,600円 | - | - | 3.84% | 11.72倍 | 1.56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
