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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 1,469 | 1,505 | 1,463 | 1,503 | +50 | +3.4% | 233,600 |
| 2017/02/14 | 1,480 | 1,498 | 1,453 | 1,453 | -12 | -0.8% | 173,200 |
| 2017/02/13 | 1,443 | 1,471 | 1,421 | 1,465 | +29 | +2% | 213,300 |
| 2017/02/10 | 1,351 | 1,437 | 1,351 | 1,436 | +98 | +7.3% | 220,100 |
| 2017/02/09 | 1,305 | 1,343 | 1,304 | 1,338 | +3 | +0.2% | 112,300 |
| 2017/02/08 | 1,315 | 1,335 | 1,309 | 1,335 | +25 | +1.9% | 43,400 |
| 2017/02/07 | 1,304 | 1,318 | 1,304 | 1,310 | -7 | -0.5% | 35,700 |
| 2017/02/06 | 1,325 | 1,325 | 1,310 | 1,317 | +7 | +0.5% | 31,800 |
| 2017/02/03 | 1,303 | 1,322 | 1,300 | 1,310 | +8 | +0.6% | 58,300 |
| 2017/02/02 | 1,338 | 1,338 | 1,295 | 1,302 | -24 | -1.8% | 53,900 |
| 2017/02/01 | 1,267 | 1,331 | 1,250 | 1,326 | +37 | +2.9% | 141,600 |
| 2017/01/31 | 1,292 | 1,296 | 1,279 | 1,289 | -17 | -1.3% | 43,200 |
| 2017/01/30 | 1,306 | 1,310 | 1,296 | 1,306 | -6 | -0.5% | 45,200 |
| 2017/01/27 | 1,333 | 1,335 | 1,310 | 1,312 | -9 | -0.7% | 52,300 |
| 2017/01/26 | 1,315 | 1,324 | 1,312 | 1,321 | +22 | +1.7% | 57,000 |
| 2017/01/25 | 1,307 | 1,309 | 1,296 | 1,299 | +4 | +0.3% | 39,500 |
| 2017/01/24 | 1,282 | 1,299 | 1,280 | 1,295 | +12 | +0.9% | 78,000 |
| 2017/01/23 | 1,281 | 1,293 | 1,279 | 1,283 | -11 | -0.9% | 35,600 |
| 2017/01/20 | 1,287 | 1,299 | 1,279 | 1,294 | -6 | -0.5% | 66,300 |
| 2017/01/19 | 1,286 | 1,301 | 1,286 | 1,300 | +24 | +1.9% | 34,600 |
| 2017/01/18 | 1,271 | 1,281 | 1,251 | 1,276 | -7 | -0.5% | 65,800 |
2001～
2050
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
