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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 3,195 | 3,255 | 3,185 | 3,255 | -10 | -0.3% | 150,700 |
| 2024/09/06 | 3,285 | 3,285 | 3,230 | 3,265 | -25 | -0.8% | 125,100 |
| 2024/09/05 | 3,255 | 3,320 | 3,245 | 3,290 | -5 | -0.2% | 87,700 |
| 2024/09/04 | 3,300 | 3,345 | 3,290 | 3,295 | -50 | -1.5% | 142,300 |
| 2024/09/03 | 3,380 | 3,380 | 3,340 | 3,345 | -25 | -0.7% | 77,900 |
| 2024/09/02 | 3,380 | 3,390 | 3,345 | 3,370 | -10 | -0.3% | 100,600 |
| 2024/08/30 | 3,345 | 3,385 | 3,340 | 3,380 | +40 | +1.2% | 169,000 |
| 2024/08/29 | 3,350 | 3,350 | 3,305 | 3,340 | -10 | -0.3% | 206,000 |
| 2024/08/28 | 3,320 | 3,350 | 3,315 | 3,350 | +15 | +0.4% | 97,000 |
| 2024/08/27 | 3,335 | 3,365 | 3,320 | 3,335 | +20 | +0.6% | 153,300 |
| 2024/08/26 | 3,310 | 3,330 | 3,290 | 3,315 | +5 | +0.2% | 156,500 |
| 2024/08/23 | 3,295 | 3,310 | 3,285 | 3,310 | +20 | +0.6% | 114,600 |
| 2024/08/22 | 3,280 | 3,290 | 3,260 | 3,290 | -25 | -0.8% | 155,500 |
| 2024/08/21 | 3,330 | 3,335 | 3,300 | 3,315 | -35 | -1% | 84,300 |
| 2024/08/20 | 3,310 | 3,350 | 3,310 | 3,350 | +45 | +1.4% | 93,300 |
| 2024/08/19 | 3,300 | 3,325 | 3,270 | 3,305 | -15 | -0.5% | 153,000 |
| 2024/08/16 | 3,330 | 3,335 | 3,280 | 3,320 | +20 | +0.6% | 109,200 |
| 2024/08/15 | 3,270 | 3,315 | 3,270 | 3,300 | +35 | +1.1% | 135,600 |
| 2024/08/14 | 3,255 | 3,290 | 3,225 | 3,265 | +25 | +0.8% | 118,100 |
| 2024/08/13 | 3,280 | 3,295 | 3,225 | 3,240 | +55 | +1.7% | 175,000 |
| 2024/08/09 | 3,275 | 3,295 | 3,140 | 3,185 | -20 | -0.6% | 280,000 |
| 2024/08/08 | 3,080 | 3,270 | 3,040 | 3,205 | +85 | +2.7% | 315,000 |
| 2024/08/07 | 3,020 | 3,185 | 3,010 | 3,120 | +75 | +2.5% | 271,000 |
| 2024/08/06 | 3,040 | 3,120 | 2,985 | 3,045 | +159 | +5.5% | 274,300 |
| 2024/08/05 | 3,050 | 3,100 | 2,833 | 2,886 | -319 | -10% | 547,900 |
| 2024/08/02 | 3,270 | 3,280 | 3,190 | 3,205 | -165 | -4.9% | 275,400 |
| 2024/08/01 | 3,350 | 3,385 | 3,320 | 3,370 | -5 | -0.1% | 172,600 |
| 2024/07/31 | 3,320 | 3,385 | 3,315 | 3,375 | +50 | +1.5% | 158,500 |
| 2024/07/30 | 3,330 | 3,345 | 3,305 | 3,325 | -25 | -0.7% | 102,300 |
| 2024/07/29 | 3,350 | 3,370 | 3,325 | 3,350 | +35 | +1.1% | 84,400 |
| 2024/07/26 | 3,325 | 3,340 | 3,290 | 3,315 | -15 | -0.5% | 117,900 |
| 2024/07/25 | 3,355 | 3,355 | 3,300 | 3,330 | -50 | -1.5% | 183,200 |
| 2024/07/24 | 3,430 | 3,435 | 3,380 | 3,380 | -65 | -1.9% | 117,300 |
| 2024/07/23 | 3,420 | 3,445 | 3,415 | 3,445 | +50 | +1.5% | 132,800 |
| 2024/07/22 | 3,450 | 3,460 | 3,385 | 3,395 | -55 | -1.6% | 202,300 |
| 2024/07/19 | 3,535 | 3,540 | 3,440 | 3,450 | -80 | -2.3% | 189,300 |
| 2024/07/18 | 3,540 | 3,595 | 3,530 | 3,530 | -30 | -0.8% | 140,300 |
| 2024/07/17 | 3,590 | 3,590 | 3,545 | 3,560 | -5 | -0.1% | 130,600 |
| 2024/07/16 | 3,560 | 3,595 | 3,545 | 3,565 | +15 | +0.4% | 156,100 |
| 2024/07/12 | 3,540 | 3,600 | 3,535 | 3,550 | -5 | -0.1% | 151,900 |
| 2024/07/11 | 3,545 | 3,565 | 3,535 | 3,555 | +30 | +0.9% | 138,500 |
| 2024/07/10 | 3,555 | 3,570 | 3,510 | 3,525 | -25 | -0.7% | 181,100 |
| 2024/07/09 | 3,560 | 3,580 | 3,525 | 3,550 | -15 | -0.4% | 134,200 |
| 2024/07/08 | 3,625 | 3,625 | 3,535 | 3,565 | -70 | -1.9% | 194,600 |
| 2024/07/05 | 3,695 | 3,695 | 3,620 | 3,635 | -75 | -2% | 166,300 |
| 2024/07/04 | 3,675 | 3,710 | 3,660 | 3,710 | +70 | +1.9% | 160,100 |
| 2024/07/03 | 3,585 | 3,645 | 3,580 | 3,640 | +55 | +1.5% | 205,400 |
| 2024/07/02 | 3,535 | 3,620 | 3,525 | 3,585 | +50 | +1.4% | 239,600 |
| 2024/07/01 | 3,540 | 3,560 | 3,520 | 3,535 | +5 | +0.1% | 121,200 |
| 2024/06/28 | 3,510 | 3,530 | 3,490 | 3,530 | +35 | +1% | 141,300 |
51～
100
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
