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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,475 | 1,492 | 1,468 | 1,483 | +17 | +1.2% | 258,500 |
| 2017/09/21 | 1,466 | 1,473 | 1,465 | 1,466 | +2 | +0.1% | 136,900 |
| 2017/09/20 | 1,468 | 1,474 | 1,457 | 1,464 | -6 | -0.4% | 132,100 |
| 2017/09/19 | 1,453 | 1,471 | 1,452 | 1,470 | +25 | +1.7% | 205,800 |
| 2017/09/15 | 1,437 | 1,465 | 1,433 | 1,445 | -62 | -4.1% | 402,500 |
| 2017/09/14 | 1,573 | 1,580 | 1,504 | 1,507 | -73 | -4.6% | 209,900 |
| 2017/09/13 | 1,609 | 1,621 | 1,575 | 1,580 | -22 | -1.4% | 152,600 |
| 2017/09/12 | 1,616 | 1,616 | 1,588 | 1,602 | +7 | +0.4% | 61,100 |
| 2017/09/11 | 1,590 | 1,621 | 1,590 | 1,595 | +23 | +1.5% | 76,900 |
| 2017/09/08 | 1,576 | 1,577 | 1,566 | 1,572 | -18 | -1.1% | 99,400 |
| 2017/09/07 | 1,567 | 1,590 | 1,561 | 1,590 | +33 | +2.1% | 59,500 |
| 2017/09/06 | 1,548 | 1,560 | 1,534 | 1,557 | -3 | -0.2% | 53,700 |
| 2017/09/05 | 1,565 | 1,573 | 1,545 | 1,560 | +1 | +0.1% | 92,300 |
| 2017/09/04 | 1,593 | 1,597 | 1,558 | 1,559 | -34 | -2.1% | 80,100 |
| 2017/09/01 | 1,589 | 1,598 | 1,569 | 1,593 | +15 | +1% | 67,000 |
| 2017/08/31 | 1,586 | 1,591 | 1,565 | 1,578 | ±0 | ±0% | 73,700 |
| 2017/08/30 | 1,558 | 1,578 | 1,545 | 1,578 | +25 | +1.6% | 64,800 |
| 2017/08/29 | 1,531 | 1,554 | 1,530 | 1,553 | +9 | +0.6% | 66,700 |
| 2017/08/28 | 1,554 | 1,564 | 1,531 | 1,544 | -10 | -0.6% | 86,000 |
| 2017/08/25 | 1,538 | 1,557 | 1,527 | 1,554 | +22 | +1.4% | 59,700 |
| 2017/08/24 | 1,522 | 1,539 | 1,522 | 1,532 | +9 | +0.6% | 52,100 |
| 2017/08/23 | 1,530 | 1,541 | 1,519 | 1,523 | +7 | +0.5% | 55,700 |
| 2017/08/22 | 1,517 | 1,528 | 1,510 | 1,516 | -8 | -0.5% | 61,800 |
| 2017/08/21 | 1,538 | 1,540 | 1,523 | 1,524 | -13 | -0.8% | 32,800 |
| 2017/08/18 | 1,534 | 1,550 | 1,526 | 1,537 | -17 | -1.1% | 71,600 |
| 2017/08/17 | 1,549 | 1,559 | 1,543 | 1,554 | +5 | +0.3% | 42,600 |
| 2017/08/16 | 1,542 | 1,558 | 1,540 | 1,549 | +7 | +0.5% | 45,400 |
| 2017/08/15 | 1,553 | 1,564 | 1,539 | 1,542 | +10 | +0.7% | 63,100 |
| 2017/08/14 | 1,544 | 1,552 | 1,532 | 1,532 | -49 | -3.1% | 62,900 |
| 2017/08/10 | 1,551 | 1,585 | 1,551 | 1,581 | +26 | +1.7% | 99,400 |
| 2017/08/09 | 1,583 | 1,585 | 1,553 | 1,555 | -48 | -3% | 92,100 |
| 2017/08/08 | 1,621 | 1,627 | 1,588 | 1,603 | -18 | -1.1% | 138,700 |
| 2017/08/07 | 1,604 | 1,626 | 1,604 | 1,621 | +21 | +1.3% | 55,900 |
| 2017/08/04 | 1,586 | 1,600 | 1,574 | 1,600 | +14 | +0.9% | 47,300 |
| 2017/08/03 | 1,568 | 1,586 | 1,564 | 1,586 | +18 | +1.1% | 61,400 |
| 2017/08/02 | 1,574 | 1,577 | 1,558 | 1,568 | -4 | -0.3% | 67,200 |
| 2017/08/01 | 1,557 | 1,581 | 1,557 | 1,572 | +18 | +1.2% | 83,000 |
| 2017/07/31 | 1,564 | 1,568 | 1,545 | 1,554 | -9 | -0.6% | 101,100 |
| 2017/07/28 | 1,558 | 1,563 | 1,543 | 1,563 | +8 | +0.5% | 70,100 |
| 2017/07/27 | 1,537 | 1,559 | 1,536 | 1,555 | +15 | +1% | 87,400 |
| 2017/07/26 | 1,553 | 1,560 | 1,537 | 1,540 | +3 | +0.2% | 77,900 |
| 2017/07/25 | 1,565 | 1,567 | 1,530 | 1,537 | -28 | -1.8% | 72,800 |
| 2017/07/24 | 1,541 | 1,565 | 1,538 | 1,565 | +23 | +1.5% | 133,200 |
| 2017/07/21 | 1,532 | 1,543 | 1,525 | 1,542 | +13 | +0.9% | 62,900 |
| 2017/07/20 | 1,512 | 1,530 | 1,504 | 1,529 | +29 | +1.9% | 72,300 |
| 2017/07/19 | 1,490 | 1,511 | 1,487 | 1,500 | +10 | +0.7% | 63,100 |
| 2017/07/18 | 1,499 | 1,500 | 1,476 | 1,490 | -9 | -0.6% | 58,900 |
| 2017/07/14 | 1,491 | 1,506 | 1,482 | 1,499 | +9 | +0.6% | 52,500 |
| 2017/07/13 | 1,513 | 1,519 | 1,485 | 1,490 | -6 | -0.4% | 59,900 |
| 2017/07/12 | 1,498 | 1,510 | 1,492 | 1,496 | ±0 | ±0% | 51,400 |
1751～
1800
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
