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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,654 | 1,662 | 1,645 | 1,660 | +6 | +0.4% | 81,900 |
| 2017/11/02 | 1,645 | 1,661 | 1,629 | 1,654 | +2 | +0.1% | 116,100 |
| 2017/11/01 | 1,632 | 1,653 | 1,625 | 1,652 | +15 | +0.9% | 112,800 |
| 2017/10/31 | 1,640 | 1,648 | 1,627 | 1,637 | -1 | -0.1% | 88,300 |
| 2017/10/30 | 1,623 | 1,643 | 1,619 | 1,638 | +17 | +1% | 194,800 |
| 2017/10/27 | 1,603 | 1,623 | 1,600 | 1,621 | +18 | +1.1% | 103,100 |
| 2017/10/26 | 1,579 | 1,608 | 1,579 | 1,603 | +13 | +0.8% | 76,400 |
| 2017/10/25 | 1,584 | 1,601 | 1,576 | 1,590 | -1 | -0.1% | 180,700 |
| 2017/10/24 | 1,562 | 1,596 | 1,557 | 1,591 | +6 | +0.4% | 156,200 |
| 2017/10/23 | 1,578 | 1,589 | 1,564 | 1,585 | +11 | +0.7% | 89,300 |
| 2017/10/20 | 1,549 | 1,577 | 1,543 | 1,574 | +14 | +0.9% | 90,400 |
| 2017/10/19 | 1,557 | 1,572 | 1,555 | 1,560 | -6 | -0.4% | 92,000 |
| 2017/10/18 | 1,540 | 1,566 | 1,535 | 1,566 | +16 | +1% | 94,300 |
| 2017/10/17 | 1,551 | 1,560 | 1,545 | 1,550 | +1 | +0.1% | 95,400 |
| 2017/10/16 | 1,542 | 1,560 | 1,537 | 1,549 | -3 | -0.2% | 106,700 |
| 2017/10/13 | 1,541 | 1,558 | 1,525 | 1,552 | +4 | +0.3% | 96,400 |
| 2017/10/12 | 1,541 | 1,568 | 1,539 | 1,548 | +6 | +0.4% | 120,200 |
| 2017/10/11 | 1,539 | 1,546 | 1,530 | 1,542 | -1 | -0.1% | 67,800 |
| 2017/10/10 | 1,496 | 1,545 | 1,493 | 1,543 | +48 | +3.2% | 181,400 |
| 2017/10/06 | 1,491 | 1,499 | 1,486 | 1,495 | +5 | +0.3% | 55,900 |
| 2017/10/05 | 1,494 | 1,497 | 1,485 | 1,490 | -11 | -0.7% | 94,400 |
| 2017/10/04 | 1,497 | 1,503 | 1,485 | 1,501 | +11 | +0.7% | 74,000 |
| 2017/10/03 | 1,487 | 1,490 | 1,477 | 1,490 | +3 | +0.2% | 83,300 |
| 2017/10/02 | 1,493 | 1,493 | 1,464 | 1,487 | -13 | -0.9% | 187,100 |
| 2017/09/29 | 1,494 | 1,501 | 1,493 | 1,500 | +5 | +0.3% | 97,900 |
| 2017/09/28 | 1,501 | 1,503 | 1,482 | 1,495 | -9 | -0.6% | 85,100 |
| 2017/09/27 | 1,499 | 1,504 | 1,480 | 1,504 | +3 | +0.2% | 203,300 |
| 2017/09/26 | 1,502 | 1,505 | 1,491 | 1,501 | +3 | +0.2% | 339,900 |
| 2017/09/25 | 1,500 | 1,502 | 1,477 | 1,498 | +15 | +1% | 285,700 |
| 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 |
1851～
1900
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
