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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,386 | 1,411 | 1,386 | 1,398 | +7 | +0.5% | 74,600 |
| 2017/06/09 | 1,380 | 1,398 | 1,375 | 1,391 | +5 | +0.4% | 100,700 |
| 2017/06/08 | 1,398 | 1,404 | 1,386 | 1,386 | -1 | -0.1% | 76,700 |
| 2017/06/07 | 1,388 | 1,396 | 1,381 | 1,387 | +6 | +0.4% | 65,900 |
| 2017/06/06 | 1,404 | 1,404 | 1,381 | 1,381 | -16 | -1.1% | 60,800 |
| 2017/06/05 | 1,396 | 1,405 | 1,387 | 1,397 | -18 | -1.3% | 84,400 |
| 2017/06/02 | 1,377 | 1,418 | 1,377 | 1,415 | +50 | +3.7% | 95,900 |
| 2017/06/01 | 1,362 | 1,374 | 1,359 | 1,365 | +12 | +0.9% | 65,700 |
| 2017/05/31 | 1,362 | 1,367 | 1,351 | 1,353 | -11 | -0.8% | 79,900 |
| 2017/05/30 | 1,359 | 1,370 | 1,351 | 1,364 | +2 | +0.1% | 52,600 |
| 2017/05/29 | 1,374 | 1,375 | 1,362 | 1,362 | -13 | -0.9% | 60,300 |
| 2017/05/26 | 1,414 | 1,414 | 1,375 | 1,375 | -43 | -3% | 73,300 |
| 2017/05/25 | 1,414 | 1,427 | 1,406 | 1,418 | +5 | +0.4% | 53,600 |
| 2017/05/24 | 1,424 | 1,429 | 1,411 | 1,413 | -3 | -0.2% | 73,700 |
| 2017/05/23 | 1,413 | 1,421 | 1,412 | 1,416 | +6 | +0.4% | 70,900 |
| 2017/05/22 | 1,410 | 1,419 | 1,405 | 1,410 | +4 | +0.3% | 56,500 |
| 2017/05/19 | 1,403 | 1,409 | 1,395 | 1,406 | +3 | +0.2% | 58,000 |
| 2017/05/18 | 1,414 | 1,421 | 1,403 | 1,403 | -41 | -2.8% | 66,400 |
| 2017/05/17 | 1,456 | 1,456 | 1,437 | 1,444 | -27 | -1.8% | 55,700 |
| 2017/05/16 | 1,470 | 1,475 | 1,456 | 1,471 | +2 | +0.1% | 77,000 |
| 2017/05/15 | 1,470 | 1,478 | 1,458 | 1,469 | -14 | -0.9% | 95,300 |
| 2017/05/12 | 1,459 | 1,484 | 1,448 | 1,483 | +26 | +1.8% | 124,000 |
| 2017/05/11 | 1,450 | 1,459 | 1,442 | 1,457 | +1 | +0.1% | 66,600 |
| 2017/05/10 | 1,446 | 1,459 | 1,445 | 1,456 | +5 | +0.3% | 80,200 |
| 2017/05/09 | 1,471 | 1,471 | 1,446 | 1,451 | -20 | -1.4% | 76,800 |
| 2017/05/08 | 1,432 | 1,472 | 1,420 | 1,471 | +62 | +4.4% | 145,500 |
| 2017/05/02 | 1,398 | 1,418 | 1,396 | 1,409 | +11 | +0.8% | 82,300 |
| 2017/05/01 | 1,383 | 1,402 | 1,380 | 1,398 | +21 | +1.5% | 58,300 |
| 2017/04/28 | 1,377 | 1,385 | 1,372 | 1,377 | +1 | +0.1% | 109,800 |
| 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 |
1951～
2000
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
