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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 1,677 | 1,688 | 1,668 | 1,687 | +2 | +0.1% | 74,300 |
| 2018/01/19 | 1,661 | 1,687 | 1,661 | 1,685 | +27 | +1.6% | 62,700 |
| 2018/01/18 | 1,690 | 1,697 | 1,653 | 1,658 | -30 | -1.8% | 113,800 |
| 2018/01/17 | 1,695 | 1,700 | 1,679 | 1,688 | -11 | -0.6% | 79,400 |
| 2018/01/16 | 1,714 | 1,717 | 1,687 | 1,699 | -17 | -1% | 106,700 |
| 2018/01/15 | 1,736 | 1,737 | 1,713 | 1,716 | -12 | -0.7% | 66,100 |
| 2018/01/12 | 1,750 | 1,754 | 1,727 | 1,728 | -28 | -1.6% | 88,100 |
| 2018/01/11 | 1,718 | 1,761 | 1,718 | 1,756 | +31 | +1.8% | 115,900 |
| 2018/01/10 | 1,772 | 1,776 | 1,720 | 1,725 | -53 | -3% | 158,600 |
| 2018/01/09 | 1,780 | 1,788 | 1,758 | 1,778 | +4 | +0.2% | 125,800 |
| 2018/01/05 | 1,749 | 1,777 | 1,739 | 1,774 | +28 | +1.6% | 145,800 |
| 2018/01/04 | 1,717 | 1,747 | 1,706 | 1,746 | +37 | +2.2% | 89,400 |
| 2017/12/29 | 1,708 | 1,717 | 1,703 | 1,709 | +6 | +0.4% | 46,600 |
| 2017/12/28 | 1,699 | 1,716 | 1,694 | 1,703 | +10 | +0.6% | 50,400 |
| 2017/12/27 | 1,685 | 1,697 | 1,681 | 1,693 | +7 | +0.4% | 35,700 |
| 2017/12/26 | 1,704 | 1,704 | 1,680 | 1,686 | -18 | -1.1% | 51,700 |
| 2017/12/25 | 1,717 | 1,717 | 1,686 | 1,704 | +16 | +0.9% | 52,400 |
| 2017/12/22 | 1,690 | 1,700 | 1,686 | 1,688 | -4 | -0.2% | 59,000 |
| 2017/12/21 | 1,698 | 1,703 | 1,684 | 1,692 | -15 | -0.9% | 95,700 |
| 2017/12/20 | 1,675 | 1,711 | 1,668 | 1,707 | +28 | +1.7% | 77,800 |
| 2017/12/19 | 1,680 | 1,692 | 1,664 | 1,679 | ±0 | ±0% | 90,500 |
| 2017/12/18 | 1,667 | 1,686 | 1,660 | 1,679 | +15 | +0.9% | 94,600 |
| 2017/12/15 | 1,677 | 1,683 | 1,649 | 1,664 | -27 | -1.6% | 186,700 |
| 2017/12/14 | 1,673 | 1,695 | 1,667 | 1,691 | +20 | +1.2% | 68,600 |
| 2017/12/13 | 1,684 | 1,685 | 1,667 | 1,671 | -14 | -0.8% | 95,300 |
| 2017/12/12 | 1,689 | 1,693 | 1,675 | 1,685 | -4 | -0.2% | 104,100 |
| 2017/12/11 | 1,712 | 1,713 | 1,682 | 1,689 | -23 | -1.3% | 96,100 |
| 2017/12/08 | 1,682 | 1,715 | 1,682 | 1,712 | +20 | +1.2% | 152,100 |
| 2017/12/07 | 1,685 | 1,704 | 1,673 | 1,692 | +3 | +0.2% | 159,200 |
| 2017/12/06 | 1,723 | 1,735 | 1,687 | 1,689 | -45 | -2.6% | 228,000 |
| 2017/12/05 | 1,716 | 1,743 | 1,706 | 1,734 | +15 | +0.9% | 142,400 |
| 2017/12/04 | 1,740 | 1,762 | 1,719 | 1,719 | -22 | -1.3% | 145,800 |
| 2017/12/01 | 1,732 | 1,764 | 1,722 | 1,741 | +2 | +0.1% | 204,100 |
| 2017/11/30 | 1,726 | 1,744 | 1,713 | 1,739 | +9 | +0.5% | 207,300 |
| 2017/11/29 | 1,717 | 1,746 | 1,714 | 1,730 | +25 | +1.5% | 215,600 |
| 2017/11/28 | 1,695 | 1,718 | 1,693 | 1,705 | +11 | +0.6% | 128,200 |
| 2017/11/27 | 1,693 | 1,702 | 1,682 | 1,694 | +4 | +0.2% | 131,100 |
| 2017/11/24 | 1,697 | 1,697 | 1,659 | 1,690 | -14 | -0.8% | 156,600 |
| 2017/11/22 | 1,710 | 1,723 | 1,691 | 1,704 | +4 | +0.2% | 123,600 |
| 2017/11/21 | 1,671 | 1,707 | 1,663 | 1,700 | +29 | +1.7% | 173,200 |
| 2017/11/20 | 1,654 | 1,675 | 1,648 | 1,671 | -1 | -0.1% | 91,200 |
| 2017/11/17 | 1,680 | 1,707 | 1,661 | 1,672 | +17 | +1% | 270,700 |
| 2017/11/16 | 1,624 | 1,672 | 1,624 | 1,655 | +32 | +2% | 266,700 |
| 2017/11/15 | 1,613 | 1,640 | 1,593 | 1,623 | +50 | +3.2% | 373,100 |
| 2017/11/14 | 1,665 | 1,670 | 1,551 | 1,573 | -90 | -5.4% | 478,900 |
| 2017/11/13 | 1,679 | 1,687 | 1,662 | 1,663 | -18 | -1.1% | 164,500 |
| 2017/11/10 | 1,654 | 1,690 | 1,654 | 1,681 | -1 | -0.1% | 125,300 |
| 2017/11/09 | 1,698 | 1,708 | 1,663 | 1,682 | -2 | -0.1% | 191,000 |
| 2017/11/08 | 1,671 | 1,685 | 1,661 | 1,684 | -2 | -0.1% | 181,400 |
| 2017/11/07 | 1,661 | 1,686 | 1,661 | 1,686 | +26 | +1.6% | 96,200 |
1801～
1850
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
