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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,175 | 3,185 | 3,145 | 3,170 | ±0 | ±0% | 183,900 |
| 2024/04/11 | 3,145 | 3,180 | 3,125 | 3,170 | +10 | +0.3% | 161,200 |
| 2024/04/10 | 3,165 | 3,175 | 3,145 | 3,160 | -15 | -0.5% | 160,100 |
| 2024/04/09 | 3,165 | 3,180 | 3,150 | 3,175 | +20 | +0.6% | 113,100 |
| 2024/04/08 | 3,165 | 3,170 | 3,145 | 3,155 | +5 | +0.2% | 107,900 |
| 2024/04/05 | 3,130 | 3,155 | 3,110 | 3,150 | -5 | -0.2% | 150,900 |
| 2024/04/04 | 3,170 | 3,170 | 3,145 | 3,155 | +10 | +0.3% | 122,500 |
| 2024/04/03 | 3,100 | 3,160 | 3,100 | 3,145 | +40 | +1.3% | 202,400 |
| 2024/04/02 | 3,135 | 3,135 | 3,095 | 3,105 | -20 | -0.6% | 214,700 |
| 2024/04/01 | 3,160 | 3,175 | 3,120 | 3,125 | -50 | -1.6% | 199,800 |
| 2024/03/29 | 3,185 | 3,205 | 3,170 | 3,175 | -5 | -0.2% | 115,200 |
| 2024/03/28 | 3,200 | 3,220 | 3,175 | 3,180 | -85 | -2.6% | 179,500 |
| 2024/03/27 | 3,265 | 3,310 | 3,260 | 3,265 | +15 | +0.5% | 352,900 |
| 2024/03/26 | 3,220 | 3,255 | 3,215 | 3,250 | +30 | +0.9% | 147,200 |
| 2024/03/25 | 3,245 | 3,245 | 3,220 | 3,220 | -35 | -1.1% | 145,300 |
| 2024/03/22 | 3,260 | 3,265 | 3,235 | 3,255 | +10 | +0.3% | 237,700 |
| 2024/03/21 | 3,240 | 3,260 | 3,230 | 3,245 | +35 | +1.1% | 241,100 |
| 2024/03/19 | 3,180 | 3,210 | 3,175 | 3,210 | +35 | +1.1% | 194,300 |
| 2024/03/18 | 3,195 | 3,195 | 3,170 | 3,175 | +5 | +0.2% | 167,200 |
| 2024/03/15 | 3,150 | 3,185 | 3,140 | 3,170 | +25 | +0.8% | 241,500 |
| 2024/03/14 | 3,120 | 3,145 | 3,105 | 3,145 | +30 | +1% | 176,200 |
| 2024/03/13 | 3,150 | 3,160 | 3,110 | 3,115 | -15 | -0.5% | 180,900 |
| 2024/03/12 | 3,120 | 3,135 | 3,070 | 3,130 | +5 | +0.2% | 362,900 |
| 2024/03/11 | 3,165 | 3,175 | 3,100 | 3,125 | -70 | -2.2% | 280,100 |
| 2024/03/08 | 3,165 | 3,205 | 3,150 | 3,195 | +35 | +1.1% | 252,900 |
| 2024/03/07 | 3,200 | 3,205 | 3,155 | 3,160 | -25 | -0.8% | 209,200 |
| 2024/03/06 | 3,185 | 3,210 | 3,170 | 3,185 | -5 | -0.2% | 185,400 |
| 2024/03/05 | 3,165 | 3,200 | 3,140 | 3,190 | +20 | +0.6% | 275,700 |
| 2024/03/04 | 3,210 | 3,215 | 3,160 | 3,170 | -50 | -1.6% | 233,800 |
| 2024/03/01 | 3,210 | 3,230 | 3,200 | 3,220 | +25 | +0.8% | 174,200 |
| 2024/02/29 | 3,235 | 3,240 | 3,185 | 3,195 | -25 | -0.8% | 291,400 |
| 2024/02/28 | 3,240 | 3,245 | 3,205 | 3,220 | -35 | -1.1% | 203,600 |
| 2024/02/27 | 3,220 | 3,305 | 3,205 | 3,255 | +55 | +1.7% | 663,900 |
| 2024/02/26 | 3,185 | 3,235 | 3,185 | 3,200 | +35 | +1.1% | 449,200 |
| 2024/02/22 | 3,185 | 3,185 | 3,160 | 3,165 | ±0 | ±0% | 235,300 |
| 2024/02/21 | 3,160 | 3,180 | 3,145 | 3,165 | +5 | +0.2% | 240,700 |
| 2024/02/20 | 3,200 | 3,200 | 3,150 | 3,160 | -25 | -0.8% | 252,800 |
| 2024/02/19 | 3,170 | 3,195 | 3,155 | 3,185 | +40 | +1.3% | 368,300 |
| 2024/02/16 | 3,140 | 3,170 | 3,125 | 3,145 | +50 | +1.6% | 569,300 |
| 2024/02/15 | 3,105 | 3,120 | 3,070 | 3,095 | -20 | -0.6% | 392,000 |
| 2024/02/14 | 3,140 | 3,140 | 3,090 | 3,115 | -10 | -0.3% | 310,000 |
| 2024/02/13 | 3,115 | 3,140 | 3,085 | 3,125 | +30 | +1% | 414,400 |
| 2024/02/09 | 3,135 | 3,155 | 3,090 | 3,095 | -50 | -1.6% | 515,200 |
| 2024/02/08 | 3,140 | 3,150 | 3,105 | 3,145 | -15 | -0.5% | 475,200 |
| 2024/02/07 | 3,165 | 3,200 | 3,125 | 3,160 | -5 | -0.2% | 595,900 |
| 2024/02/06 | 3,150 | 3,180 | 3,150 | 3,165 | +15 | +0.5% | 359,200 |
| 2024/02/05 | 3,150 | 3,165 | 3,135 | 3,150 | +15 | +0.5% | 469,800 |
| 2024/02/02 | 3,195 | 3,195 | 3,135 | 3,135 | -50 | -1.6% | 504,600 |
| 2024/02/01 | 3,210 | 3,220 | 3,180 | 3,185 | -40 | -1.2% | 454,600 |
| 2024/01/31 | 3,210 | 3,225 | 3,190 | 3,225 | +5 | +0.2% | 328,700 |
151～
200
件表示中 / 3585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 | 334,500円 | +8.4% | +12.2% | 3.74% | 9.10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 | 188,500円 | +4.1% | -3.4% | 3.02% | 12.16倍 | 1.77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 | 161,000円 | -9.2% | -9.7% | 3.48% | 13.45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 | 290,200円 | +3.2% | -16.2% | 5.17% | 15.50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 | 184,300円 | -6.1% | -6.5% | 3.09% | 9.70倍 | 0.94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
