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 |
|---|---|---|---|---|---|---|---|
| 2023/09/25 | 3,255 | 3,255 | 3,215 | 3,230 | ±0 | ±0% | 109,400 |
| 2023/09/22 | 3,225 | 3,245 | 3,215 | 3,230 | -15 | -0.5% | 110,500 |
| 2023/09/21 | 3,250 | 3,270 | 3,245 | 3,245 | -10 | -0.3% | 84,700 |
| 2023/09/20 | 3,290 | 3,290 | 3,245 | 3,255 | -25 | -0.8% | 141,800 |
| 2023/09/19 | 3,295 | 3,295 | 3,265 | 3,280 | +15 | +0.5% | 128,700 |
| 2023/09/15 | 3,255 | 3,290 | 3,240 | 3,265 | +20 | +0.6% | 200,300 |
| 2023/09/14 | 3,220 | 3,250 | 3,220 | 3,245 | +30 | +0.9% | 88,200 |
| 2023/09/13 | 3,225 | 3,230 | 3,195 | 3,215 | -10 | -0.3% | 121,500 |
| 2023/09/12 | 3,265 | 3,270 | 3,215 | 3,225 | -10 | -0.3% | 120,700 |
| 2023/09/11 | 3,300 | 3,300 | 3,220 | 3,235 | -35 | -1.1% | 145,900 |
| 2023/09/08 | 3,295 | 3,305 | 3,270 | 3,270 | -55 | -1.7% | 160,200 |
| 2023/09/07 | 3,300 | 3,350 | 3,285 | 3,325 | +35 | +1.1% | 269,100 |
| 2023/09/06 | 3,270 | 3,295 | 3,250 | 3,290 | +10 | +0.3% | 124,500 |
| 2023/09/05 | 3,290 | 3,290 | 3,250 | 3,280 | -5 | -0.2% | 98,400 |
| 2023/09/04 | 3,210 | 3,285 | 3,210 | 3,285 | +75 | +2.3% | 164,500 |
| 2023/09/01 | 3,165 | 3,210 | 3,165 | 3,210 | +40 | +1.3% | 137,000 |
| 2023/08/31 | 3,165 | 3,190 | 3,155 | 3,170 | +5 | +0.2% | 107,000 |
| 2023/08/30 | 3,205 | 3,205 | 3,155 | 3,165 | -30 | -0.9% | 422,700 |
| 2023/08/29 | 3,205 | 3,210 | 3,180 | 3,195 | +10 | +0.3% | 96,800 |
| 2023/08/28 | 3,160 | 3,190 | 3,150 | 3,185 | +50 | +1.6% | 108,100 |
| 2023/08/25 | 3,140 | 3,140 | 3,120 | 3,135 | -15 | -0.5% | 83,600 |
| 2023/08/24 | 3,130 | 3,160 | 3,130 | 3,150 | +5 | +0.2% | 109,000 |
| 2023/08/23 | 3,120 | 3,145 | 3,105 | 3,145 | +15 | +0.5% | 78,500 |
| 2023/08/22 | 3,135 | 3,135 | 3,105 | 3,130 | +20 | +0.6% | 54,200 |
| 2023/08/21 | 3,140 | 3,145 | 3,110 | 3,110 | -15 | -0.5% | 94,600 |
| 2023/08/18 | 3,115 | 3,145 | 3,105 | 3,125 | -25 | -0.8% | 300,800 |
| 2023/08/17 | 3,190 | 3,195 | 3,140 | 3,150 | -50 | -1.6% | 219,900 |
| 2023/08/16 | 3,220 | 3,235 | 3,195 | 3,200 | -50 | -1.5% | 81,000 |
| 2023/08/15 | 3,265 | 3,285 | 3,245 | 3,250 | +10 | +0.3% | 51,500 |
| 2023/08/14 | 3,320 | 3,340 | 3,235 | 3,240 | -70 | -2.1% | 117,000 |
| 2023/08/10 | 3,280 | 3,320 | 3,225 | 3,310 | +30 | +0.9% | 114,900 |
| 2023/08/09 | 3,315 | 3,320 | 3,265 | 3,280 | -5 | -0.2% | 107,900 |
| 2023/08/08 | 3,235 | 3,325 | 3,215 | 3,285 | +60 | +1.9% | 180,900 |
| 2023/08/07 | 3,200 | 3,235 | 3,190 | 3,225 | +10 | +0.3% | 73,600 |
| 2023/08/04 | 3,180 | 3,215 | 3,170 | 3,215 | +20 | +0.6% | 70,400 |
| 2023/08/03 | 3,250 | 3,250 | 3,195 | 3,195 | -70 | -2.1% | 125,700 |
| 2023/08/02 | 3,295 | 3,320 | 3,265 | 3,265 | -50 | -1.5% | 101,800 |
| 2023/08/01 | 3,335 | 3,360 | 3,305 | 3,315 | +5 | +0.2% | 92,100 |
| 2023/07/31 | 3,350 | 3,365 | 3,310 | 3,310 | +30 | +0.9% | 219,200 |
| 2023/07/28 | 3,270 | 3,305 | 3,245 | 3,280 | -20 | -0.6% | 135,600 |
| 2023/07/27 | 3,305 | 3,305 | 3,275 | 3,300 | -5 | -0.2% | 54,100 |
| 2023/07/26 | 3,310 | 3,320 | 3,285 | 3,305 | ±0 | ±0% | 68,300 |
| 2023/07/25 | 3,310 | 3,310 | 3,270 | 3,305 | +25 | +0.8% | 95,600 |
| 2023/07/24 | 3,280 | 3,290 | 3,260 | 3,280 | +40 | +1.2% | 48,200 |
| 2023/07/21 | 3,255 | 3,255 | 3,225 | 3,240 | +15 | +0.5% | 74,500 |
| 2023/07/20 | 3,240 | 3,250 | 3,220 | 3,225 | -15 | -0.5% | 55,100 |
| 2023/07/19 | 3,210 | 3,240 | 3,195 | 3,240 | +65 | +2% | 73,000 |
| 2023/07/18 | 3,135 | 3,180 | 3,135 | 3,175 | +40 | +1.3% | 53,400 |
| 2023/07/14 | 3,125 | 3,140 | 3,085 | 3,135 | +15 | +0.5% | 64,700 |
| 2023/07/13 | 3,110 | 3,140 | 3,080 | 3,120 | +10 | +0.3% | 60,100 |
151～
200
件表示中 / 3451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 | 336,500円 | +8.8% | +4.7% | 3.57% | 8.85倍 | 0.95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 | 183,400円 | +12.8% | +40.4% | 3.11% | 15.44倍 | 1.88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 | 330,000円 | +8.5% | -0.9% | 4.24% | 13.27倍 | 1.93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 |
| エネクス | 151,400円 | +5.4% | -9.7% | 3.70% | 12.66倍 | 1.05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 |
| Ｔナカヤマ | 265,700円 | +6.2% | +1.0% | 1.84% | 11.89倍 | 1.09倍 |
|
工場や屋外作業現場向け工具、消耗品、機器の卸、ホームセンター、ＥＣ向けも。ＰＢ商品強化 |
市場注目の銘柄
チャート関連のコラム
