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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 1,694 | 1,694 | 1,650 | 1,650 | -47 | -2.8% | 160,700 |
| 2021/08/18 | 1,675 | 1,704 | 1,675 | 1,697 | +24 | +1.4% | 92,100 |
| 2021/08/17 | 1,689 | 1,699 | 1,670 | 1,673 | -15 | -0.9% | 206,600 |
| 2021/08/16 | 1,700 | 1,700 | 1,680 | 1,688 | -20 | -1.2% | 196,600 |
| 2021/08/13 | 1,686 | 1,708 | 1,683 | 1,708 | +13 | +0.8% | 180,000 |
| 2021/08/12 | 1,706 | 1,706 | 1,689 | 1,695 | -1 | -0.1% | 108,900 |
| 2021/08/11 | 1,714 | 1,717 | 1,690 | 1,696 | -9 | -0.5% | 149,600 |
| 2021/08/10 | 1,683 | 1,708 | 1,678 | 1,705 | +26 | +1.5% | 145,200 |
| 2021/08/06 | 1,695 | 1,701 | 1,677 | 1,679 | -13 | -0.8% | 113,300 |
| 2021/08/05 | 1,694 | 1,704 | 1,690 | 1,692 | -9 | -0.5% | 109,500 |
| 2021/08/04 | 1,706 | 1,709 | 1,695 | 1,701 | -13 | -0.8% | 90,900 |
| 2021/08/03 | 1,722 | 1,722 | 1,698 | 1,714 | -12 | -0.7% | 105,100 |
| 2021/08/02 | 1,710 | 1,730 | 1,693 | 1,726 | +26 | +1.5% | 145,600 |
| 2021/07/30 | 1,703 | 1,708 | 1,691 | 1,700 | -5 | -0.3% | 157,700 |
| 2021/07/29 | 1,706 | 1,712 | 1,692 | 1,705 | +5 | +0.3% | 41,900 |
| 2021/07/28 | 1,700 | 1,708 | 1,694 | 1,700 | -5 | -0.3% | 48,700 |
| 2021/07/27 | 1,715 | 1,720 | 1,703 | 1,705 | -2 | -0.1% | 74,300 |
| 2021/07/26 | 1,689 | 1,708 | 1,681 | 1,707 | +53 | +3.2% | 109,300 |
| 2021/07/21 | 1,677 | 1,677 | 1,653 | 1,654 | +1 | +0.1% | 111,500 |
| 2021/07/20 | 1,661 | 1,662 | 1,643 | 1,653 | -19 | -1.1% | 109,700 |
| 2021/07/19 | 1,690 | 1,690 | 1,664 | 1,672 | -24 | -1.4% | 110,400 |
| 2021/07/16 | 1,698 | 1,710 | 1,692 | 1,696 | -10 | -0.6% | 54,900 |
| 2021/07/15 | 1,723 | 1,734 | 1,703 | 1,706 | -23 | -1.3% | 59,000 |
| 2021/07/14 | 1,717 | 1,735 | 1,715 | 1,729 | +2 | +0.1% | 75,300 |
| 2021/07/13 | 1,693 | 1,727 | 1,687 | 1,727 | +44 | +2.6% | 151,800 |
| 2021/07/12 | 1,669 | 1,692 | 1,667 | 1,683 | +35 | +2.1% | 155,700 |
| 2021/07/09 | 1,647 | 1,652 | 1,627 | 1,648 | -12 | -0.7% | 187,900 |
| 2021/07/08 | 1,686 | 1,693 | 1,660 | 1,660 | -21 | -1.2% | 109,500 |
| 2021/07/07 | 1,680 | 1,689 | 1,675 | 1,681 | -15 | -0.9% | 62,300 |
| 2021/07/06 | 1,695 | 1,707 | 1,695 | 1,696 | +8 | +0.5% | 33,000 |
| 2021/07/05 | 1,701 | 1,701 | 1,688 | 1,688 | -17 | -1% | 61,900 |
| 2021/07/02 | 1,700 | 1,711 | 1,688 | 1,705 | +7 | +0.4% | 102,900 |
| 2021/07/01 | 1,708 | 1,711 | 1,689 | 1,698 | -13 | -0.8% | 116,000 |
| 2021/06/30 | 1,715 | 1,727 | 1,709 | 1,711 | +8 | +0.5% | 100,200 |
| 2021/06/29 | 1,702 | 1,715 | 1,692 | 1,703 | -15 | -0.9% | 97,700 |
| 2021/06/28 | 1,715 | 1,732 | 1,715 | 1,718 | +7 | +0.4% | 82,700 |
| 2021/06/25 | 1,705 | 1,716 | 1,692 | 1,711 | +19 | +1.1% | 80,100 |
| 2021/06/24 | 1,681 | 1,699 | 1,678 | 1,692 | +8 | +0.5% | 59,200 |
| 2021/06/23 | 1,706 | 1,707 | 1,679 | 1,684 | -25 | -1.5% | 165,900 |
| 2021/06/22 | 1,695 | 1,715 | 1,683 | 1,709 | +51 | +3.1% | 138,100 |
| 2021/06/21 | 1,671 | 1,675 | 1,657 | 1,658 | -28 | -1.7% | 140,300 |
| 2021/06/18 | 1,715 | 1,715 | 1,685 | 1,686 | -26 | -1.5% | 118,900 |
| 2021/06/17 | 1,714 | 1,723 | 1,709 | 1,712 | -21 | -1.2% | 66,600 |
| 2021/06/16 | 1,716 | 1,733 | 1,711 | 1,733 | +12 | +0.7% | 67,000 |
| 2021/06/15 | 1,693 | 1,729 | 1,684 | 1,721 | +34 | +2% | 126,900 |
| 2021/06/14 | 1,706 | 1,708 | 1,675 | 1,687 | -11 | -0.6% | 92,000 |
| 2021/06/11 | 1,691 | 1,708 | 1,678 | 1,698 | -12 | -0.7% | 196,300 |
| 2021/06/10 | 1,700 | 1,718 | 1,691 | 1,710 | -11 | -0.6% | 133,000 |
| 2021/06/09 | 1,753 | 1,756 | 1,717 | 1,721 | -31 | -1.8% | 99,400 |
| 2021/06/08 | 1,740 | 1,760 | 1,732 | 1,752 | +17 | +1% | 63,500 |
801～
850
件表示中 / 3586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 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14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 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10倍 | 1.76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 | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50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 | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52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 | 187,900円 | -6.1% | -6.5% | 3.03% | 9.89倍 | 0.96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
