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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,368 | 1,384 | 1,361 | 1,376 | +7 | +0.5% | 141,900 |
| 2017/04/26 | 1,370 | 1,374 | 1,362 | 1,369 | +15 | +1.1% | 76,700 |
| 2017/04/25 | 1,330 | 1,364 | 1,330 | 1,354 | +30 | +2.3% | 97,100 |
| 2017/04/24 | 1,346 | 1,348 | 1,323 | 1,324 | -1 | -0.1% | 77,900 |
| 2017/04/21 | 1,319 | 1,330 | 1,314 | 1,325 | +22 | +1.7% | 47,000 |
| 2017/04/20 | 1,300 | 1,311 | 1,298 | 1,303 | +4 | +0.3% | 60,800 |
| 2017/04/19 | 1,293 | 1,306 | 1,277 | 1,299 | +2 | +0.2% | 114,800 |
| 2017/04/18 | 1,299 | 1,310 | 1,291 | 1,297 | +3 | +0.2% | 57,300 |
| 2017/04/17 | 1,284 | 1,299 | 1,279 | 1,294 | ±0 | ±0% | 40,500 |
| 2017/04/14 | 1,294 | 1,308 | 1,288 | 1,294 | -1 | -0.1% | 65,000 |
| 2017/04/13 | 1,298 | 1,301 | 1,282 | 1,295 | -24 | -1.8% | 71,900 |
| 2017/04/12 | 1,319 | 1,324 | 1,309 | 1,319 | -17 | -1.3% | 42,900 |
| 2017/04/11 | 1,331 | 1,342 | 1,324 | 1,336 | -10 | -0.7% | 47,400 |
| 2017/04/10 | 1,341 | 1,357 | 1,339 | 1,346 | +12 | +0.9% | 45,300 |
| 2017/04/07 | 1,320 | 1,343 | 1,318 | 1,334 | +20 | +1.5% | 85,100 |
| 2017/04/06 | 1,335 | 1,340 | 1,314 | 1,314 | -36 | -2.7% | 68,600 |
| 2017/04/05 | 1,344 | 1,361 | 1,341 | 1,350 | +1 | +0.1% | 52,300 |
| 2017/04/04 | 1,356 | 1,359 | 1,340 | 1,349 | -14 | -1% | 64,300 |
| 2017/04/03 | 1,363 | 1,372 | 1,350 | 1,363 | +6 | +0.4% | 79,500 |
| 2017/03/31 | 1,401 | 1,401 | 1,357 | 1,357 | -32 | -2.3% | 103,700 |
| 2017/03/30 | 1,397 | 1,405 | 1,387 | 1,389 | -15 | -1.1% | 71,300 |
| 2017/03/29 | 1,429 | 1,430 | 1,397 | 1,404 | -34 | -2.4% | 82,300 |
| 2017/03/28 | 1,421 | 1,438 | 1,413 | 1,438 | +27 | +1.9% | 123,000 |
| 2017/03/27 | 1,394 | 1,414 | 1,387 | 1,411 | -13 | -0.9% | 123,600 |
| 2017/03/24 | 1,423 | 1,427 | 1,408 | 1,424 | +7 | +0.5% | 100,000 |
| 2017/03/23 | 1,416 | 1,422 | 1,402 | 1,417 | -6 | -0.4% | 133,700 |
| 2017/03/22 | 1,450 | 1,452 | 1,416 | 1,423 | -56 | -3.8% | 135,600 |
| 2017/03/21 | 1,472 | 1,526 | 1,463 | 1,479 | +20 | +1.4% | 146,600 |
| 2017/03/17 | 1,478 | 1,480 | 1,459 | 1,459 | -34 | -2.3% | 116,500 |
| 2017/03/16 | 1,480 | 1,497 | 1,478 | 1,493 | +6 | +0.4% | 77,500 |
| 2017/03/15 | 1,499 | 1,500 | 1,481 | 1,487 | -23 | -1.5% | 112,600 |
| 2017/03/14 | 1,512 | 1,524 | 1,501 | 1,510 | -4 | -0.3% | 100,800 |
| 2017/03/13 | 1,506 | 1,516 | 1,498 | 1,514 | +9 | +0.6% | 101,300 |
| 2017/03/10 | 1,500 | 1,513 | 1,495 | 1,505 | +18 | +1.2% | 116,500 |
| 2017/03/09 | 1,496 | 1,496 | 1,472 | 1,487 | -1 | -0.1% | 84,000 |
| 2017/03/08 | 1,491 | 1,496 | 1,477 | 1,488 | -4 | -0.3% | 72,200 |
| 2017/03/07 | 1,486 | 1,496 | 1,484 | 1,492 | -2 | -0.1% | 54,600 |
| 2017/03/06 | 1,485 | 1,495 | 1,478 | 1,494 | -1 | -0.1% | 46,800 |
| 2017/03/03 | 1,486 | 1,495 | 1,480 | 1,495 | +2 | +0.1% | 66,900 |
| 2017/03/02 | 1,513 | 1,520 | 1,486 | 1,493 | +1 | +0.1% | 75,300 |
| 2017/03/01 | 1,474 | 1,493 | 1,469 | 1,492 | +22 | +1.5% | 96,900 |
| 2017/02/28 | 1,479 | 1,490 | 1,470 | 1,470 | +3 | +0.2% | 127,500 |
| 2017/02/27 | 1,467 | 1,477 | 1,452 | 1,467 | -15 | -1% | 98,700 |
| 2017/02/24 | 1,499 | 1,499 | 1,479 | 1,482 | -18 | -1.2% | 80,800 |
| 2017/02/23 | 1,544 | 1,544 | 1,492 | 1,500 | -44 | -2.8% | 162,800 |
| 2017/02/22 | 1,540 | 1,544 | 1,527 | 1,544 | +4 | +0.3% | 173,400 |
| 2017/02/21 | 1,511 | 1,540 | 1,504 | 1,540 | +29 | +1.9% | 170,300 |
| 2017/02/20 | 1,495 | 1,511 | 1,474 | 1,511 | +16 | +1.1% | 107,500 |
| 2017/02/17 | 1,481 | 1,495 | 1,466 | 1,495 | +14 | +0.9% | 144,400 |
| 2017/02/16 | 1,503 | 1,503 | 1,470 | 1,481 | -22 | -1.5% | 198,700 |
1851～
1900
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
