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 |
|---|---|---|---|---|---|---|---|
| 2025/01/09 | 3,235 | 3,240 | 3,200 | 3,205 | -35 | -1.1% | 103,500 |
| 2025/01/08 | 3,260 | 3,260 | 3,225 | 3,240 | -20 | -0.6% | 104,400 |
| 2025/01/07 | 3,305 | 3,320 | 3,255 | 3,260 | -40 | -1.2% | 126,700 |
| 2025/01/06 | 3,355 | 3,365 | 3,300 | 3,300 | -30 | -0.9% | 109,700 |
| 2024/12/30 | 3,330 | 3,340 | 3,310 | 3,330 | +20 | +0.6% | 110,800 |
| 2024/12/27 | 3,295 | 3,315 | 3,285 | 3,310 | +20 | +0.6% | 94,900 |
| 2024/12/26 | 3,265 | 3,290 | 3,260 | 3,290 | +30 | +0.9% | 101,400 |
| 2024/12/25 | 3,265 | 3,265 | 3,240 | 3,260 | +10 | +0.3% | 85,100 |
| 2024/12/24 | 3,245 | 3,265 | 3,240 | 3,250 | +15 | +0.5% | 69,900 |
| 2024/12/23 | 3,200 | 3,240 | 3,190 | 3,235 | +40 | +1.3% | 104,200 |
| 2024/12/20 | 3,210 | 3,225 | 3,195 | 3,195 | -15 | -0.5% | 151,000 |
| 2024/12/19 | 3,150 | 3,210 | 3,140 | 3,210 | +20 | +0.6% | 363,400 |
| 2024/12/18 | 3,250 | 3,255 | 3,185 | 3,190 | -65 | -2% | 286,900 |
| 2024/12/17 | 3,290 | 3,305 | 3,255 | 3,255 | -35 | -1.1% | 87,600 |
| 2024/12/16 | 3,305 | 3,320 | 3,290 | 3,290 | -15 | -0.5% | 65,900 |
| 2024/12/13 | 3,270 | 3,305 | 3,260 | 3,305 | +5 | +0.2% | 141,600 |
| 2024/12/12 | 3,275 | 3,310 | 3,270 | 3,300 | +45 | +1.4% | 136,800 |
| 2024/12/11 | 3,255 | 3,265 | 3,245 | 3,255 | +5 | +0.2% | 87,700 |
| 2024/12/10 | 3,285 | 3,285 | 3,240 | 3,250 | -5 | -0.2% | 103,500 |
| 2024/12/09 | 3,300 | 3,300 | 3,255 | 3,255 | -25 | -0.8% | 80,300 |
| 2024/12/06 | 3,300 | 3,300 | 3,275 | 3,280 | -20 | -0.6% | 92,700 |
| 2024/12/05 | 3,305 | 3,320 | 3,290 | 3,300 | +15 | +0.5% | 88,800 |
| 2024/12/04 | 3,295 | 3,305 | 3,285 | 3,285 | -15 | -0.5% | 90,600 |
| 2024/12/03 | 3,260 | 3,320 | 3,255 | 3,300 | +50 | +1.5% | 143,200 |
| 2024/12/02 | 3,250 | 3,270 | 3,235 | 3,250 | -5 | -0.2% | 74,600 |
| 2024/11/29 | 3,270 | 3,285 | 3,250 | 3,255 | -25 | -0.8% | 79,000 |
| 2024/11/28 | 3,260 | 3,300 | 3,260 | 3,280 | +5 | +0.2% | 94,500 |
| 2024/11/27 | 3,340 | 3,345 | 3,260 | 3,275 | -65 | -1.9% | 126,700 |
| 2024/11/26 | 3,330 | 3,340 | 3,305 | 3,340 | +30 | +0.9% | 85,600 |
| 2024/11/25 | 3,395 | 3,395 | 3,310 | 3,310 | -50 | -1.5% | 125,200 |
| 2024/11/22 | 3,365 | 3,380 | 3,350 | 3,360 | +15 | +0.4% | 89,200 |
| 2024/11/21 | 3,425 | 3,440 | 3,345 | 3,345 | -80 | -2.3% | 145,200 |
| 2024/11/20 | 3,360 | 3,430 | 3,360 | 3,425 | +70 | +2.1% | 241,200 |
| 2024/11/19 | 3,320 | 3,360 | 3,290 | 3,355 | +35 | +1.1% | 412,100 |
| 2024/11/18 | 3,335 | 3,345 | 3,305 | 3,320 | -20 | -0.6% | 325,200 |
| 2024/11/15 | 3,395 | 3,400 | 3,340 | 3,340 | -35 | -1% | 158,900 |
| 2024/11/14 | 3,415 | 3,425 | 3,375 | 3,375 | -40 | -1.2% | 119,900 |
| 2024/11/13 | 3,435 | 3,455 | 3,415 | 3,415 | -35 | -1% | 145,500 |
| 2024/11/12 | 3,485 | 3,490 | 3,440 | 3,450 | -15 | -0.4% | 130,600 |
| 2024/11/11 | 3,450 | 3,470 | 3,440 | 3,465 | +5 | +0.1% | 110,500 |
| 2024/11/08 | 3,445 | 3,465 | 3,380 | 3,460 | +15 | +0.4% | 239,000 |
| 2024/11/07 | 3,315 | 3,540 | 3,310 | 3,445 | +160 | +4.9% | 493,800 |
| 2024/11/06 | 3,250 | 3,300 | 3,240 | 3,285 | +35 | +1.1% | 162,100 |
| 2024/11/05 | 3,230 | 3,250 | 3,200 | 3,250 | +20 | +0.6% | 107,600 |
| 2024/11/01 | 3,255 | 3,275 | 3,225 | 3,230 | -30 | -0.9% | 130,800 |
| 2024/10/31 | 3,250 | 3,270 | 3,230 | 3,260 | -30 | -0.9% | 249,100 |
| 2024/10/30 | 3,240 | 3,290 | 3,220 | 3,290 | +55 | +1.7% | 1,663,100 |
| 2024/10/29 | 3,230 | 3,240 | 3,210 | 3,235 | +5 | +0.2% | 163,100 |
| 2024/10/28 | 3,190 | 3,240 | 3,180 | 3,230 | +55 | +1.7% | 119,600 |
| 2024/10/25 | 3,200 | 3,205 | 3,170 | 3,175 | -20 | -0.6% | 118,000 |
151～
200
件表示中 / 3766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 | 341,000円 | +3.8% | -2.4% | 3.75% | 9.34倍 | 0.87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 |
| 三谷商 | 216,600円 | -5.6% | -6.6% | 3.05% | 9.79倍 | 1.08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 |
| アズワン | 254,700円 | +8.2% | +5.1% | 2.47% | 20.86倍 | 2.74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 |
| サンゲツ | 307,000円 | +4.8% | +4.8% | 5.05% | 13.88倍 | 1.60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 |
| 第一興商 | 174,600円 | +6.3% | +2.2% | 3.84% | 11.72倍 | 1.55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 |
市場注目の銘柄
チャート関連のコラム
