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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 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 |
| 2021/06/07 | 1,728 | 1,742 | 1,721 | 1,735 | -2 | -0.1% | 71,700 |
| 2021/06/04 | 1,728 | 1,745 | 1,727 | 1,737 | +3 | +0.2% | 100,000 |
| 2021/06/03 | 1,724 | 1,740 | 1,718 | 1,734 | +10 | +0.6% | 120,700 |
| 2021/06/02 | 1,689 | 1,736 | 1,687 | 1,724 | +3 | +0.2% | 189,900 |
| 2021/06/01 | 1,700 | 1,721 | 1,685 | 1,721 | +11 | +0.6% | 173,100 |
| 2021/05/31 | 1,742 | 1,751 | 1,700 | 1,710 | -47 | -2.7% | 130,500 |
| 2021/05/28 | 1,743 | 1,767 | 1,739 | 1,757 | +62 | +3.7% | 131,600 |
| 2021/05/27 | 1,743 | 1,765 | 1,695 | 1,695 | -59 | -3.4% | 250,600 |
| 2021/05/26 | 1,730 | 1,759 | 1,722 | 1,754 | +19 | +1.1% | 136,300 |
| 2021/05/25 | 1,756 | 1,760 | 1,725 | 1,735 | -23 | -1.3% | 110,700 |
| 2021/05/24 | 1,698 | 1,764 | 1,698 | 1,758 | +57 | +3.4% | 154,400 |
| 2021/05/21 | 1,731 | 1,739 | 1,697 | 1,701 | -31 | -1.8% | 83,000 |
| 2021/05/20 | 1,723 | 1,738 | 1,718 | 1,732 | +35 | +2.1% | 122,000 |
| 2021/05/19 | 1,700 | 1,709 | 1,688 | 1,697 | -23 | -1.3% | 76,000 |
| 2021/05/18 | 1,699 | 1,720 | 1,688 | 1,720 | +36 | +2.1% | 92,200 |
| 2021/05/17 | 1,705 | 1,712 | 1,680 | 1,684 | -31 | -1.8% | 98,600 |
| 2021/05/14 | 1,714 | 1,721 | 1,701 | 1,715 | +36 | +2.1% | 163,100 |
| 2021/05/13 | 1,673 | 1,719 | 1,665 | 1,679 | -1 | -0.1% | 171,200 |
| 2021/05/12 | 1,691 | 1,691 | 1,662 | 1,680 | +7 | +0.4% | 195,700 |
| 2021/05/11 | 1,665 | 1,682 | 1,649 | 1,673 | +8 | +0.5% | 117,700 |
| 2021/05/10 | 1,647 | 1,675 | 1,636 | 1,665 | +14 | +0.8% | 70,600 |
951～
1000
件表示中 / 3715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 | 317,000円 | +3.8% | -2.4% | 4.04% | 8.78倍 | 0.82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 |
| アズワン | 241,000円 | +8.2% | +5.1% | 2.61% | 19.73倍 | 2.59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 |
| 第一興商 | 160,700円 | +6.3% | +2.2% | 3.55% | 12.88倍 | 1.44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 |
| サンゲツ | 287,800円 | +4.8% | +4.8% | 5.39% | 13.01倍 | 1.50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 |
| 加賀電 | 266,600円 | -3.3% | +1.8% | 4.13% | 8.49倍 | 0.84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
