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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 3,425 | 3,440 | 3,345 | 3,345 | -80 | -2.3% | 145,200 |
| 2024/11/20 | 3,360 | 3,430 | 3,360 | 3,425 | +70 | +2.1% | 241,200 |
| 2024/11/19 | 3,320 | 3,360 | 3,290 | 3,355 | +35 | +1.1% | 412,100 |
| 2024/11/18 | 3,335 | 3,345 | 3,305 | 3,320 | -20 | -0.6% | 325,200 |
| 2024/11/15 | 3,395 | 3,400 | 3,340 | 3,340 | -35 | -1% | 158,900 |
| 2024/11/14 | 3,415 | 3,425 | 3,375 | 3,375 | -40 | -1.2% | 119,900 |
| 2024/11/13 | 3,435 | 3,455 | 3,415 | 3,415 | -35 | -1% | 145,500 |
| 2024/11/12 | 3,485 | 3,490 | 3,440 | 3,450 | -15 | -0.4% | 130,600 |
| 2024/11/11 | 3,450 | 3,470 | 3,440 | 3,465 | +5 | +0.1% | 110,500 |
| 2024/11/08 | 3,445 | 3,465 | 3,380 | 3,460 | +15 | +0.4% | 239,000 |
| 2024/11/07 | 3,315 | 3,540 | 3,310 | 3,445 | +160 | +4.9% | 493,800 |
| 2024/11/06 | 3,250 | 3,300 | 3,240 | 3,285 | +35 | +1.1% | 162,100 |
| 2024/11/05 | 3,230 | 3,250 | 3,200 | 3,250 | +20 | +0.6% | 107,600 |
| 2024/11/01 | 3,255 | 3,275 | 3,225 | 3,230 | -30 | -0.9% | 130,800 |
| 2024/10/31 | 3,250 | 3,270 | 3,230 | 3,260 | -30 | -0.9% | 249,100 |
| 2024/10/30 | 3,240 | 3,290 | 3,220 | 3,290 | +55 | +1.7% | 1,663,100 |
| 2024/10/29 | 3,230 | 3,240 | 3,210 | 3,235 | +5 | +0.2% | 163,100 |
| 2024/10/28 | 3,190 | 3,240 | 3,180 | 3,230 | +55 | +1.7% | 119,600 |
| 2024/10/25 | 3,200 | 3,205 | 3,170 | 3,175 | -20 | -0.6% | 118,000 |
| 2024/10/24 | 3,215 | 3,220 | 3,180 | 3,195 | -25 | -0.8% | 112,100 |
| 2024/10/23 | 3,260 | 3,265 | 3,220 | 3,220 | -40 | -1.2% | 112,300 |
| 2024/10/22 | 3,285 | 3,295 | 3,235 | 3,260 | -30 | -0.9% | 127,000 |
| 2024/10/21 | 3,335 | 3,335 | 3,290 | 3,290 | -40 | -1.2% | 113,500 |
| 2024/10/18 | 3,240 | 3,330 | 3,235 | 3,330 | +115 | +3.6% | 229,000 |
| 2024/10/17 | 3,255 | 3,265 | 3,210 | 3,215 | -45 | -1.4% | 198,800 |
| 2024/10/16 | 3,275 | 3,325 | 3,250 | 3,260 | -55 | -1.7% | 139,700 |
| 2024/10/15 | 3,310 | 3,320 | 3,280 | 3,315 | +30 | +0.9% | 159,700 |
| 2024/10/11 | 3,295 | 3,340 | 3,285 | 3,285 | +10 | +0.3% | 267,300 |
| 2024/10/10 | 3,270 | 3,290 | 3,235 | 3,275 | +5 | +0.2% | 412,100 |
| 2024/10/09 | 3,290 | 3,310 | 3,255 | 3,270 | -15 | -0.5% | 327,200 |
| 2024/10/08 | 3,310 | 3,310 | 3,275 | 3,285 | -30 | -0.9% | 216,900 |
| 2024/10/07 | 3,340 | 3,345 | 3,290 | 3,315 | -10 | -0.3% | 177,500 |
| 2024/10/04 | 3,310 | 3,350 | 3,310 | 3,325 | -25 | -0.7% | 174,600 |
| 2024/10/03 | 3,385 | 3,385 | 3,310 | 3,350 | -5 | -0.1% | 154,000 |
| 2024/10/02 | 3,380 | 3,395 | 3,340 | 3,355 | -30 | -0.9% | 116,100 |
| 2024/10/01 | 3,330 | 3,390 | 3,325 | 3,385 | +55 | +1.7% | 111,400 |
| 2024/09/30 | 3,300 | 3,345 | 3,280 | 3,330 | -30 | -0.9% | 152,300 |
| 2024/09/27 | 3,370 | 3,375 | 3,340 | 3,360 | -50 | -1.5% | 167,900 |
| 2024/09/26 | 3,360 | 3,415 | 3,355 | 3,410 | +70 | +2.1% | 327,600 |
| 2024/09/25 | 3,355 | 3,360 | 3,320 | 3,340 | -25 | -0.7% | 153,500 |
| 2024/09/24 | 3,345 | 3,375 | 3,325 | 3,365 | +60 | +1.8% | 184,700 |
| 2024/09/20 | 3,315 | 3,350 | 3,295 | 3,305 | +30 | +0.9% | 489,900 |
| 2024/09/19 | 3,265 | 3,285 | 3,240 | 3,275 | +30 | +0.9% | 137,200 |
| 2024/09/18 | 3,250 | 3,270 | 3,230 | 3,245 | +10 | +0.3% | 134,900 |
| 2024/09/17 | 3,235 | 3,245 | 3,200 | 3,235 | +15 | +0.5% | 141,100 |
| 2024/09/13 | 3,240 | 3,270 | 3,195 | 3,220 | -40 | -1.2% | 184,500 |
| 2024/09/12 | 3,285 | 3,310 | 3,250 | 3,260 | +20 | +0.6% | 170,000 |
| 2024/09/11 | 3,285 | 3,310 | 3,225 | 3,240 | -45 | -1.4% | 167,700 |
| 2024/09/10 | 3,280 | 3,315 | 3,280 | 3,285 | +30 | +0.9% | 128,300 |
| 2024/09/09 | 3,195 | 3,255 | 3,185 | 3,255 | -10 | -0.3% | 150,700 |
1～
50
件表示中 / 3585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 | 334,500円 | +8.4% | +12.2% | 3.74% | 9.10倍 | 0.91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 |
| 第一興商 | 188,500円 | +4.1% | -3.4% | 3.02% | 12.16倍 | 1.77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 |
| エネクス | 161,000円 | -9.2% | -9.7% | 3.48% | 13.45倍 | 1.09倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| サンゲツ | 290,200円 | +3.2% | -16.2% | 5.17% | 15.50倍 | 1.57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 |
| 三谷商 | 184,300円 | -6.1% | -6.5% | 3.09% | 9.70倍 | 0.94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 |
市場注目の銘柄
チャート関連のコラム
