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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,486 | 1,500 | 1,481 | 1,496 | +8 | +0.5% | 76,600 |
| 2017/07/10 | 1,500 | 1,505 | 1,486 | 1,488 | +6 | +0.4% | 74,200 |
| 2017/07/07 | 1,472 | 1,496 | 1,472 | 1,482 | -12 | -0.8% | 86,500 |
| 2017/07/06 | 1,484 | 1,502 | 1,480 | 1,494 | +10 | +0.7% | 76,000 |
| 2017/07/05 | 1,486 | 1,494 | 1,475 | 1,484 | -8 | -0.5% | 91,000 |
| 2017/07/04 | 1,530 | 1,530 | 1,490 | 1,492 | -24 | -1.6% | 96,400 |
| 2017/07/03 | 1,505 | 1,526 | 1,502 | 1,516 | +27 | +1.8% | 76,600 |
| 2017/06/30 | 1,496 | 1,505 | 1,485 | 1,489 | -16 | -1.1% | 82,100 |
| 2017/06/29 | 1,500 | 1,522 | 1,500 | 1,505 | +14 | +0.9% | 98,400 |
| 2017/06/28 | 1,480 | 1,499 | 1,480 | 1,491 | +11 | +0.7% | 61,200 |
| 2017/06/27 | 1,476 | 1,488 | 1,473 | 1,480 | +8 | +0.5% | 66,300 |
| 2017/06/26 | 1,460 | 1,479 | 1,460 | 1,472 | +12 | +0.8% | 60,500 |
| 2017/06/23 | 1,447 | 1,469 | 1,441 | 1,460 | +25 | +1.7% | 74,800 |
| 2017/06/22 | 1,429 | 1,444 | 1,429 | 1,435 | +4 | +0.3% | 67,600 |
| 2017/06/21 | 1,425 | 1,450 | 1,424 | 1,431 | -3 | -0.2% | 66,200 |
| 2017/06/20 | 1,419 | 1,441 | 1,419 | 1,434 | +31 | +2.2% | 88,500 |
| 2017/06/19 | 1,398 | 1,407 | 1,395 | 1,403 | +13 | +0.9% | 81,300 |
| 2017/06/16 | 1,415 | 1,425 | 1,390 | 1,390 | -10 | -0.7% | 189,100 |
| 2017/06/15 | 1,395 | 1,416 | 1,394 | 1,400 | +7 | +0.5% | 98,800 |
| 2017/06/14 | 1,412 | 1,422 | 1,393 | 1,393 | -11 | -0.8% | 81,800 |
| 2017/06/13 | 1,394 | 1,410 | 1,391 | 1,404 | +6 | +0.4% | 57,900 |
| 2017/06/12 | 1,386 | 1,411 | 1,386 | 1,398 | +7 | +0.5% | 74,600 |
| 2017/06/09 | 1,380 | 1,398 | 1,375 | 1,391 | +5 | +0.4% | 100,700 |
| 2017/06/08 | 1,398 | 1,404 | 1,386 | 1,386 | -1 | -0.1% | 76,700 |
| 2017/06/07 | 1,388 | 1,396 | 1,381 | 1,387 | +6 | +0.4% | 65,900 |
| 2017/06/06 | 1,404 | 1,404 | 1,381 | 1,381 | -16 | -1.1% | 60,800 |
| 2017/06/05 | 1,396 | 1,405 | 1,387 | 1,397 | -18 | -1.3% | 84,400 |
| 2017/06/02 | 1,377 | 1,418 | 1,377 | 1,415 | +50 | +3.7% | 95,900 |
| 2017/06/01 | 1,362 | 1,374 | 1,359 | 1,365 | +12 | +0.9% | 65,700 |
| 2017/05/31 | 1,362 | 1,367 | 1,351 | 1,353 | -11 | -0.8% | 79,900 |
| 2017/05/30 | 1,359 | 1,370 | 1,351 | 1,364 | +2 | +0.1% | 52,600 |
| 2017/05/29 | 1,374 | 1,375 | 1,362 | 1,362 | -13 | -0.9% | 60,300 |
| 2017/05/26 | 1,414 | 1,414 | 1,375 | 1,375 | -43 | -3% | 73,300 |
| 2017/05/25 | 1,414 | 1,427 | 1,406 | 1,418 | +5 | +0.4% | 53,600 |
| 2017/05/24 | 1,424 | 1,429 | 1,411 | 1,413 | -3 | -0.2% | 73,700 |
| 2017/05/23 | 1,413 | 1,421 | 1,412 | 1,416 | +6 | +0.4% | 70,900 |
| 2017/05/22 | 1,410 | 1,419 | 1,405 | 1,410 | +4 | +0.3% | 56,500 |
| 2017/05/19 | 1,403 | 1,409 | 1,395 | 1,406 | +3 | +0.2% | 58,000 |
| 2017/05/18 | 1,414 | 1,421 | 1,403 | 1,403 | -41 | -2.8% | 66,400 |
| 2017/05/17 | 1,456 | 1,456 | 1,437 | 1,444 | -27 | -1.8% | 55,700 |
| 2017/05/16 | 1,470 | 1,475 | 1,456 | 1,471 | +2 | +0.1% | 77,000 |
| 2017/05/15 | 1,470 | 1,478 | 1,458 | 1,469 | -14 | -0.9% | 95,300 |
| 2017/05/12 | 1,459 | 1,484 | 1,448 | 1,483 | +26 | +1.8% | 124,000 |
| 2017/05/11 | 1,450 | 1,459 | 1,442 | 1,457 | +1 | +0.1% | 66,600 |
| 2017/05/10 | 1,446 | 1,459 | 1,445 | 1,456 | +5 | +0.3% | 80,200 |
| 2017/05/09 | 1,471 | 1,471 | 1,446 | 1,451 | -20 | -1.4% | 76,800 |
| 2017/05/08 | 1,432 | 1,472 | 1,420 | 1,471 | +62 | +4.4% | 145,500 |
| 2017/05/02 | 1,398 | 1,418 | 1,396 | 1,409 | +11 | +0.8% | 82,300 |
| 2017/05/01 | 1,383 | 1,402 | 1,380 | 1,398 | +21 | +1.5% | 58,300 |
| 2017/04/28 | 1,377 | 1,385 | 1,372 | 1,377 | +1 | +0.1% | 109,800 |
1801～
1850
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
