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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,059 | 1,104 | 1,053 | 1,094 | +13 | +1.2% | 59,200 |
| 2016/02/05 | 1,075 | 1,091 | 1,066 | 1,081 | -9 | -0.8% | 107,200 |
| 2016/02/04 | 1,090 | 1,105 | 1,080 | 1,090 | -18 | -1.6% | 80,500 |
| 2016/02/03 | 1,130 | 1,130 | 1,095 | 1,108 | -47 | -4.1% | 78,900 |
| 2016/02/02 | 1,145 | 1,175 | 1,130 | 1,155 | -3 | -0.3% | 65,600 |
| 2016/02/01 | 1,169 | 1,169 | 1,150 | 1,158 | +16 | +1.4% | 79,000 |
| 2016/01/29 | 1,115 | 1,146 | 1,102 | 1,142 | +27 | +2.4% | 94,600 |
| 2016/01/28 | 1,112 | 1,132 | 1,109 | 1,115 | -3 | -0.3% | 66,600 |
| 2016/01/27 | 1,104 | 1,123 | 1,103 | 1,118 | +44 | +4.1% | 60,200 |
| 2016/01/26 | 1,083 | 1,095 | 1,073 | 1,074 | -39 | -3.5% | 60,500 |
| 2016/01/25 | 1,112 | 1,123 | 1,088 | 1,113 | +31 | +2.9% | 133,700 |
| 2016/01/22 | 1,059 | 1,085 | 1,037 | 1,082 | +53 | +5.2% | 107,500 |
| 2016/01/21 | 1,037 | 1,070 | 1,022 | 1,029 | -31 | -2.9% | 191,200 |
| 2016/01/20 | 1,085 | 1,097 | 1,060 | 1,060 | -28 | -2.6% | 99,000 |
| 2016/01/19 | 1,079 | 1,098 | 1,075 | 1,088 | +8 | +0.7% | 109,100 |
| 2016/01/18 | 1,062 | 1,130 | 1,062 | 1,080 | -12 | -1.1% | 66,200 |
| 2016/01/15 | 1,110 | 1,123 | 1,084 | 1,092 | -5 | -0.5% | 106,000 |
| 2016/01/14 | 1,100 | 1,104 | 1,071 | 1,097 | -41 | -3.6% | 139,600 |
| 2016/01/13 | 1,109 | 1,144 | 1,102 | 1,138 | +48 | +4.4% | 100,500 |
| 2016/01/12 | 1,108 | 1,113 | 1,088 | 1,090 | -39 | -3.5% | 99,600 |
| 2016/01/08 | 1,127 | 1,153 | 1,124 | 1,129 | -3 | -0.3% | 70,400 |
| 2016/01/07 | 1,164 | 1,173 | 1,132 | 1,132 | -40 | -3.4% | 96,700 |
| 2016/01/06 | 1,193 | 1,211 | 1,150 | 1,172 | -22 | -1.8% | 135,300 |
| 2016/01/05 | 1,196 | 1,207 | 1,182 | 1,194 | -8 | -0.7% | 66,400 |
| 2016/01/04 | 1,205 | 1,235 | 1,201 | 1,202 | -27 | -2.2% | 98,000 |
| 2015/12/30 | 1,225 | 1,237 | 1,219 | 1,229 | +8 | +0.7% | 39,700 |
| 2015/12/29 | 1,211 | 1,225 | 1,204 | 1,221 | +2 | +0.2% | 35,500 |
| 2015/12/28 | 1,193 | 1,220 | 1,193 | 1,219 | +26 | +2.2% | 37,400 |
| 2015/12/25 | 1,224 | 1,225 | 1,188 | 1,193 | -24 | -2% | 44,700 |
| 2015/12/24 | 1,225 | 1,249 | 1,212 | 1,217 | +5 | +0.4% | 85,200 |
| 2015/12/22 | 1,206 | 1,217 | 1,206 | 1,212 | +2 | +0.2% | 41,100 |
| 2015/12/21 | 1,210 | 1,218 | 1,190 | 1,210 | -18 | -1.5% | 95,100 |
| 2015/12/18 | 1,240 | 1,265 | 1,220 | 1,228 | -10 | -0.8% | 87,900 |
| 2015/12/17 | 1,262 | 1,266 | 1,236 | 1,238 | +17 | +1.4% | 85,500 |
| 2015/12/16 | 1,218 | 1,233 | 1,214 | 1,221 | +14 | +1.2% | 75,000 |
| 2015/12/15 | 1,206 | 1,243 | 1,204 | 1,207 | -8 | -0.7% | 112,500 |
| 2015/12/14 | 1,181 | 1,222 | 1,179 | 1,215 | +9 | +0.7% | 80,900 |
| 2015/12/11 | 1,177 | 1,220 | 1,177 | 1,206 | -1 | -0.1% | 160,700 |
| 2015/12/10 | 1,218 | 1,231 | 1,206 | 1,207 | -37 | -3% | 165,900 |
| 2015/12/09 | 1,250 | 1,262 | 1,243 | 1,244 | -16 | -1.3% | 83,800 |
| 2015/12/08 | 1,278 | 1,284 | 1,260 | 1,260 | -18 | -1.4% | 83,500 |
| 2015/12/07 | 1,300 | 1,305 | 1,277 | 1,278 | -6 | -0.5% | 67,400 |
| 2015/12/04 | 1,300 | 1,300 | 1,272 | 1,284 | -27 | -2.1% | 106,400 |
| 2015/12/03 | 1,321 | 1,329 | 1,306 | 1,311 | -10 | -0.8% | 83,800 |
| 2015/12/02 | 1,331 | 1,334 | 1,319 | 1,321 | -18 | -1.3% | 74,100 |
| 2015/12/01 | 1,323 | 1,346 | 1,323 | 1,339 | +21 | +1.6% | 61,900 |
| 2015/11/30 | 1,334 | 1,335 | 1,313 | 1,318 | -22 | -1.6% | 69,500 |
| 2015/11/27 | 1,342 | 1,347 | 1,329 | 1,340 | -2 | -0.1% | 73,900 |
| 2015/11/26 | 1,334 | 1,345 | 1,323 | 1,342 | +17 | +1.3% | 57,400 |
| 2015/11/25 | 1,347 | 1,347 | 1,274 | 1,325 | -22 | -1.6% | 159,400 |
2151～
2200
件表示中 / 3586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 | 336,000円 | +8.4% | +12.2% | 3.72% | 9.14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 | 187,600円 | +4.1% | -3.4% | 3.04% | 12.10倍 | 1.76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 | 161,600円 | -9.2% | -9.7% | 3.47% | 13.50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 | 290,500円 | +3.2% | -16.2% | 5.16% | 15.52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 | 187,900円 | -6.1% | -6.5% | 3.03% | 9.89倍 | 0.96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
