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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 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 |
| 2025/03/18 | 3,225 | 3,260 | 3,220 | 3,230 | +30 | +0.9% | 150,600 |
| 2025/03/17 | 3,190 | 3,215 | 3,185 | 3,200 | +45 | +1.4% | 163,300 |
| 2025/03/14 | 3,145 | 3,170 | 3,140 | 3,155 | +5 | +0.2% | 414,500 |
| 2025/03/13 | 3,175 | 3,180 | 3,145 | 3,150 | -25 | -0.8% | 277,500 |
| 2025/03/12 | 3,140 | 3,175 | 3,135 | 3,175 | +35 | +1.1% | 192,000 |
| 2025/03/11 | 3,135 | 3,150 | 3,125 | 3,140 | -15 | -0.5% | 130,700 |
| 2025/03/10 | 3,180 | 3,195 | 3,150 | 3,155 | -15 | -0.5% | 117,600 |
| 2025/03/07 | 3,150 | 3,185 | 3,130 | 3,170 | -20 | -0.6% | 165,500 |
| 2025/03/06 | 3,155 | 3,195 | 3,155 | 3,190 | +60 | +1.9% | 95,700 |
| 2025/03/05 | 3,140 | 3,150 | 3,125 | 3,130 | ±0 | ±0% | 101,100 |
| 2025/03/04 | 3,140 | 3,145 | 3,120 | 3,130 | -10 | -0.3% | 92,700 |
| 2025/03/03 | 3,130 | 3,145 | 3,125 | 3,140 | +20 | +0.6% | 112,600 |
| 2025/02/28 | 3,115 | 3,135 | 3,100 | 3,120 | ±0 | ±0% | 120,200 |
| 2025/02/27 | 3,110 | 3,120 | 3,105 | 3,120 | +30 | +1% | 107,000 |
| 2025/02/26 | 3,105 | 3,110 | 3,075 | 3,090 | -25 | -0.8% | 190,200 |
| 2025/02/25 | 3,100 | 3,135 | 3,095 | 3,115 | +20 | +0.6% | 117,000 |
| 2025/02/21 | 3,100 | 3,115 | 3,085 | 3,095 | -5 | -0.2% | 149,600 |
| 2025/02/20 | 3,130 | 3,135 | 3,100 | 3,100 | -30 | -1% | 163,700 |
| 2025/02/19 | 3,135 | 3,170 | 3,130 | 3,130 | -5 | -0.2% | 83,900 |
| 2025/02/18 | 3,145 | 3,150 | 3,130 | 3,135 | -5 | -0.2% | 188,800 |
| 2025/02/17 | 3,150 | 3,170 | 3,140 | 3,140 | +5 | +0.2% | 400,200 |
| 2025/02/14 | 3,200 | 3,205 | 3,135 | 3,135 | -60 | -1.9% | 349,800 |
| 2025/02/13 | 3,160 | 3,195 | 3,150 | 3,195 | +35 | +1.1% | 184,600 |
| 2025/02/12 | 3,180 | 3,180 | 3,155 | 3,160 | ±0 | ±0% | 143,700 |
| 2025/02/10 | 3,160 | 3,180 | 3,155 | 3,160 | +10 | +0.3% | 136,200 |
| 2025/02/07 | 3,130 | 3,170 | 3,130 | 3,150 | -35 | -1.1% | 189,300 |
| 2025/02/06 | 3,180 | 3,215 | 3,140 | 3,185 | +40 | +1.3% | 229,900 |
| 2025/02/05 | 3,175 | 3,190 | 3,145 | 3,145 | +5 | +0.2% | 171,600 |
| 2025/02/04 | 3,165 | 3,180 | 3,140 | 3,140 | -20 | -0.6% | 140,100 |
| 2025/02/03 | 3,200 | 3,200 | 3,160 | 3,160 | -55 | -1.7% | 146,700 |
| 2025/01/31 | 3,220 | 3,225 | 3,205 | 3,215 | -5 | -0.2% | 106,500 |
| 2025/01/30 | 3,190 | 3,220 | 3,190 | 3,220 | +35 | +1.1% | 95,000 |
| 2025/01/29 | 3,200 | 3,220 | 3,185 | 3,185 | -5 | -0.2% | 130,200 |
1～
50
件表示中 / 3678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 | 294,900円 | +8.4% | +12.2% | 4.24% | 8.02倍 | 0.80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 | 184,000円 | -1.5% | +4.6% | 3.42% | 8.37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 |
| サンゲツ | 281,900円 | +3.2% | -16.2% | 5.32% | 15.06倍 | 1.53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 |
| メタプラネット | 35,000円 | - | - | 0.00% | - | 9.37倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 加賀電 | 241,900円 | +2.3% | +0.1% | 4.55% | 7.06倍 | 0.80倍 |
|
独立系総合エレクトロニクス商社。車載向け等ＥＭＳ（製造受託）が成長。旧富士通エレ等買収 |
市場注目の銘柄
チャート関連のコラム
