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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,371 | 1,384 | 1,355 | 1,360 | -10 | -0.7% | 104,800 |
| 2015/06/25 | 1,384 | 1,394 | 1,370 | 1,370 | -14 | -1% | 104,100 |
| 2015/06/24 | 1,410 | 1,412 | 1,384 | 1,384 | -16 | -1.1% | 176,200 |
| 2015/06/23 | 1,397 | 1,407 | 1,380 | 1,400 | +19 | +1.4% | 122,400 |
| 2015/06/22 | 1,365 | 1,385 | 1,364 | 1,381 | +5 | +0.4% | 100,500 |
| 2015/06/19 | 1,371 | 1,403 | 1,368 | 1,376 | +29 | +2.2% | 266,300 |
| 2015/06/18 | 1,355 | 1,357 | 1,338 | 1,347 | -10 | -0.7% | 93,100 |
| 2015/06/17 | 1,360 | 1,373 | 1,351 | 1,357 | -3 | -0.2% | 124,900 |
| 2015/06/16 | 1,360 | 1,374 | 1,345 | 1,360 | +8 | +0.6% | 132,200 |
| 2015/06/15 | 1,370 | 1,380 | 1,347 | 1,352 | -24 | -1.7% | 111,100 |
| 2015/06/12 | 1,390 | 1,403 | 1,372 | 1,376 | -19 | -1.4% | 231,600 |
| 2015/06/11 | 1,389 | 1,407 | 1,388 | 1,395 | +22 | +1.6% | 94,300 |
| 2015/06/10 | 1,378 | 1,393 | 1,363 | 1,373 | -17 | -1.2% | 119,300 |
| 2015/06/09 | 1,374 | 1,422 | 1,369 | 1,390 | +5 | +0.4% | 177,700 |
| 2015/06/08 | 1,400 | 1,408 | 1,379 | 1,385 | -7 | -0.5% | 83,900 |
| 2015/06/05 | 1,360 | 1,404 | 1,360 | 1,392 | +40 | +3% | 175,800 |
| 2015/06/04 | 1,375 | 1,382 | 1,343 | 1,352 | -27 | -2% | 202,100 |
| 2015/06/03 | 1,370 | 1,402 | 1,370 | 1,379 | +1 | +0.1% | 126,600 |
| 2015/06/02 | 1,348 | 1,400 | 1,348 | 1,378 | +42 | +3.1% | 353,900 |
| 2015/06/01 | 1,299 | 1,336 | 1,299 | 1,336 | +37 | +2.8% | 126,700 |
| 2015/05/29 | 1,288 | 1,316 | 1,288 | 1,299 | +18 | +1.4% | 139,500 |
| 2015/05/28 | 1,305 | 1,315 | 1,273 | 1,281 | -24 | -1.8% | 220,600 |
| 2015/05/27 | 1,300 | 1,312 | 1,297 | 1,305 | +18 | +1.4% | 129,500 |
| 2015/05/26 | 1,330 | 1,335 | 1,284 | 1,287 | -34 | -2.6% | 172,800 |
| 2015/05/25 | 1,300 | 1,324 | 1,300 | 1,321 | +21 | +1.6% | 114,400 |
| 2015/05/22 | 1,289 | 1,300 | 1,278 | 1,300 | +9 | +0.7% | 113,700 |
| 2015/05/21 | 1,278 | 1,299 | 1,278 | 1,291 | +23 | +1.8% | 121,600 |
| 2015/05/20 | 1,275 | 1,280 | 1,260 | 1,268 | +1 | +0.1% | 92,700 |
| 2015/05/19 | 1,255 | 1,273 | 1,255 | 1,267 | +14 | +1.1% | 129,200 |
| 2015/05/18 | 1,261 | 1,277 | 1,246 | 1,253 | -19 | -1.5% | 174,300 |
| 2015/05/15 | 1,279 | 1,294 | 1,270 | 1,272 | -1 | -0.1% | 59,000 |
| 2015/05/14 | 1,270 | 1,299 | 1,270 | 1,273 | +1 | +0.1% | 76,900 |
| 2015/05/13 | 1,270 | 1,288 | 1,270 | 1,272 | -10 | -0.8% | 57,100 |
| 2015/05/12 | 1,266 | 1,288 | 1,265 | 1,282 | +3 | +0.2% | 105,800 |
| 2015/05/11 | 1,279 | 1,296 | 1,257 | 1,279 | +29 | +2.3% | 137,800 |
| 2015/05/08 | 1,262 | 1,270 | 1,245 | 1,250 | -11 | -0.9% | 86,900 |
| 2015/05/07 | 1,251 | 1,283 | 1,251 | 1,261 | +4 | +0.3% | 104,100 |
| 2015/05/01 | 1,252 | 1,273 | 1,250 | 1,257 | -4 | -0.3% | 60,400 |
| 2015/04/30 | 1,278 | 1,279 | 1,258 | 1,261 | -20 | -1.6% | 144,400 |
| 2015/04/28 | 1,259 | 1,289 | 1,259 | 1,281 | +21 | +1.7% | 66,900 |
| 2015/04/27 | 1,274 | 1,280 | 1,257 | 1,260 | -22 | -1.7% | 61,200 |
| 2015/04/24 | 1,282 | 1,318 | 1,276 | 1,282 | +10 | +0.8% | 130,300 |
| 2015/04/23 | 1,269 | 1,279 | 1,253 | 1,272 | +7 | +0.6% | 92,900 |
| 2015/04/22 | 1,282 | 1,282 | 1,264 | 1,265 | -1 | -0.1% | 40,800 |
| 2015/04/21 | 1,244 | 1,270 | 1,243 | 1,266 | +43 | +3.5% | 116,400 |
| 2015/04/20 | 1,230 | 1,241 | 1,223 | 1,223 | -33 | -2.6% | 67,000 |
| 2015/04/17 | 1,259 | 1,264 | 1,246 | 1,256 | -4 | -0.3% | 48,100 |
| 2015/04/16 | 1,249 | 1,261 | 1,233 | 1,260 | +17 | +1.4% | 83,400 |
| 2015/04/15 | 1,241 | 1,249 | 1,231 | 1,243 | -7 | -0.6% | 71,300 |
| 2015/04/14 | 1,238 | 1,255 | 1,233 | 1,250 | +11 | +0.9% | 94,300 |
2301～
2350
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
