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 |
|---|---|---|---|---|---|---|---|
| 2018/06/21 | 1,572 | 1,591 | 1,549 | 1,550 | -30 | -1.9% | 80,800 |
| 2018/06/20 | 1,590 | 1,590 | 1,557 | 1,580 | -14 | -0.9% | 65,700 |
| 2018/06/19 | 1,600 | 1,615 | 1,594 | 1,594 | -13 | -0.8% | 87,600 |
| 2018/06/18 | 1,613 | 1,613 | 1,590 | 1,607 | +5 | +0.3% | 51,500 |
| 2018/06/15 | 1,623 | 1,624 | 1,601 | 1,602 | -7 | -0.4% | 93,400 |
| 2018/06/14 | 1,637 | 1,637 | 1,607 | 1,609 | -39 | -2.4% | 100,800 |
| 2018/06/13 | 1,657 | 1,663 | 1,646 | 1,648 | -7 | -0.4% | 52,100 |
| 2018/06/12 | 1,668 | 1,681 | 1,655 | 1,655 | -12 | -0.7% | 67,900 |
| 2018/06/11 | 1,664 | 1,680 | 1,655 | 1,667 | +2 | +0.1% | 65,000 |
| 2018/06/08 | 1,656 | 1,673 | 1,648 | 1,665 | -8 | -0.5% | 176,700 |
| 2018/06/07 | 1,655 | 1,684 | 1,653 | 1,673 | +25 | +1.5% | 94,000 |
| 2018/06/06 | 1,650 | 1,656 | 1,632 | 1,648 | ±0 | ±0% | 100,000 |
| 2018/06/05 | 1,637 | 1,652 | 1,620 | 1,648 | +20 | +1.2% | 111,600 |
| 2018/06/04 | 1,607 | 1,632 | 1,606 | 1,628 | +42 | +2.6% | 104,000 |
| 2018/06/01 | 1,569 | 1,597 | 1,556 | 1,586 | +11 | +0.7% | 97,700 |
| 2018/05/31 | 1,575 | 1,589 | 1,562 | 1,575 | +7 | +0.4% | 102,600 |
| 2018/05/30 | 1,581 | 1,581 | 1,564 | 1,568 | -38 | -2.4% | 69,500 |
| 2018/05/29 | 1,616 | 1,625 | 1,600 | 1,606 | -4 | -0.2% | 51,800 |
| 2018/05/28 | 1,608 | 1,613 | 1,599 | 1,610 | -2 | -0.1% | 56,600 |
| 2018/05/25 | 1,623 | 1,627 | 1,608 | 1,612 | -16 | -1% | 69,200 |
| 2018/05/24 | 1,650 | 1,652 | 1,622 | 1,628 | -28 | -1.7% | 69,800 |
| 2018/05/23 | 1,663 | 1,689 | 1,654 | 1,656 | -7 | -0.4% | 85,200 |
| 2018/05/22 | 1,646 | 1,669 | 1,645 | 1,663 | +23 | +1.4% | 76,100 |
| 2018/05/21 | 1,638 | 1,645 | 1,623 | 1,640 | +4 | +0.2% | 70,200 |
| 2018/05/18 | 1,639 | 1,650 | 1,620 | 1,636 | ±0 | ±0% | 98,200 |
| 2018/05/17 | 1,626 | 1,640 | 1,623 | 1,636 | +7 | +0.4% | 77,300 |
| 2018/05/16 | 1,624 | 1,634 | 1,616 | 1,629 | +7 | +0.4% | 89,600 |
| 2018/05/15 | 1,620 | 1,631 | 1,609 | 1,622 | +5 | +0.3% | 103,400 |
| 2018/05/14 | 1,617 | 1,621 | 1,597 | 1,617 | +5 | +0.3% | 85,400 |
| 2018/05/11 | 1,687 | 1,687 | 1,597 | 1,612 | -79 | -4.7% | 175,000 |
| 2018/05/10 | 1,694 | 1,695 | 1,669 | 1,691 | +11 | +0.7% | 108,500 |
| 2018/05/09 | 1,688 | 1,695 | 1,671 | 1,680 | +6 | +0.4% | 60,400 |
| 2018/05/08 | 1,660 | 1,681 | 1,657 | 1,674 | +17 | +1% | 73,600 |
| 2018/05/07 | 1,663 | 1,663 | 1,644 | 1,657 | -5 | -0.3% | 39,700 |
| 2018/05/02 | 1,680 | 1,680 | 1,658 | 1,662 | -18 | -1.1% | 47,400 |
| 2018/05/01 | 1,665 | 1,682 | 1,656 | 1,680 | ±0 | ±0% | 38,100 |
| 2018/04/27 | 1,679 | 1,680 | 1,661 | 1,680 | +21 | +1.3% | 81,100 |
| 2018/04/26 | 1,665 | 1,675 | 1,656 | 1,659 | -6 | -0.4% | 70,600 |
| 2018/04/25 | 1,642 | 1,665 | 1,640 | 1,665 | +16 | +1% | 42,100 |
| 2018/04/24 | 1,652 | 1,658 | 1,631 | 1,649 | ±0 | ±0% | 76,300 |
| 2018/04/23 | 1,653 | 1,656 | 1,641 | 1,649 | +7 | +0.4% | 31,600 |
| 2018/04/20 | 1,661 | 1,662 | 1,641 | 1,642 | -20 | -1.2% | 58,000 |
| 2018/04/19 | 1,659 | 1,691 | 1,654 | 1,662 | +20 | +1.2% | 125,500 |
| 2018/04/18 | 1,656 | 1,656 | 1,622 | 1,642 | -14 | -0.8% | 110,700 |
| 2018/04/17 | 1,664 | 1,680 | 1,654 | 1,656 | -19 | -1.1% | 82,700 |
| 2018/04/16 | 1,662 | 1,677 | 1,637 | 1,675 | +10 | +0.6% | 76,800 |
| 2018/04/13 | 1,643 | 1,669 | 1,642 | 1,665 | +35 | +2.1% | 73,000 |
| 2018/04/12 | 1,641 | 1,648 | 1,624 | 1,630 | -10 | -0.6% | 74,900 |
| 2018/04/11 | 1,634 | 1,649 | 1,631 | 1,640 | ±0 | ±0% | 42,300 |
| 2018/04/10 | 1,623 | 1,647 | 1,616 | 1,640 | +8 | +0.5% | 50,100 |
1751～
1800
件表示中 / 3768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 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40倍 | 0.88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 | 217,000円 | -5.6% | -6.6% | 3.04% | 9.81倍 | 1.09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 |
| アズワン | 255,300円 | +8.2% | +5.1% | 2.47% | 20.91倍 | 2.75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 | 176,500円 | +6.3% | +2.2% | 3.80% | 11.85倍 | 1.57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 | 307,000円 | +4.8% | +4.8% | 5.05% | 13.88倍 | 1.60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 |
市場注目の銘柄
チャート関連のコラム
