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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,335 | 1,372 | 1,325 | 1,369 | +19 | +1.4% | 122,400 |
| 2015/08/06 | 1,339 | 1,364 | 1,335 | 1,350 | +28 | +2.1% | 97,000 |
| 2015/08/05 | 1,321 | 1,339 | 1,312 | 1,322 | +1 | +0.1% | 66,200 |
| 2015/08/04 | 1,316 | 1,327 | 1,304 | 1,321 | +6 | +0.5% | 119,200 |
| 2015/08/03 | 1,319 | 1,319 | 1,299 | 1,315 | -10 | -0.8% | 55,500 |
| 2015/07/31 | 1,305 | 1,327 | 1,300 | 1,325 | +37 | +2.9% | 83,300 |
| 2015/07/30 | 1,300 | 1,310 | 1,282 | 1,288 | +1 | +0.1% | 101,500 |
| 2015/07/29 | 1,294 | 1,302 | 1,263 | 1,287 | +4 | +0.3% | 90,600 |
| 2015/07/28 | 1,297 | 1,300 | 1,267 | 1,283 | -25 | -1.9% | 78,700 |
| 2015/07/27 | 1,323 | 1,325 | 1,304 | 1,308 | -15 | -1.1% | 78,000 |
| 2015/07/24 | 1,337 | 1,338 | 1,317 | 1,323 | -4 | -0.3% | 63,800 |
| 2015/07/23 | 1,319 | 1,335 | 1,307 | 1,327 | +15 | +1.1% | 50,400 |
| 2015/07/22 | 1,320 | 1,328 | 1,312 | 1,312 | -20 | -1.5% | 123,200 |
| 2015/07/21 | 1,327 | 1,343 | 1,324 | 1,332 | +16 | +1.2% | 74,300 |
| 2015/07/17 | 1,317 | 1,326 | 1,310 | 1,316 | -5 | -0.4% | 40,400 |
| 2015/07/16 | 1,313 | 1,325 | 1,298 | 1,321 | +23 | +1.8% | 62,300 |
| 2015/07/15 | 1,309 | 1,314 | 1,291 | 1,298 | -3 | -0.2% | 71,100 |
| 2015/07/14 | 1,303 | 1,311 | 1,287 | 1,301 | +31 | +2.4% | 88,900 |
| 2015/07/13 | 1,255 | 1,288 | 1,255 | 1,270 | +24 | +1.9% | 82,100 |
| 2015/07/10 | 1,249 | 1,265 | 1,237 | 1,246 | -1 | -0.1% | 99,400 |
| 2015/07/09 | 1,207 | 1,251 | 1,194 | 1,247 | -8 | -0.6% | 141,000 |
| 2015/07/08 | 1,312 | 1,313 | 1,255 | 1,255 | -57 | -4.3% | 201,200 |
| 2015/07/07 | 1,333 | 1,345 | 1,311 | 1,312 | -1 | -0.1% | 125,100 |
| 2015/07/06 | 1,317 | 1,336 | 1,313 | 1,313 | -22 | -1.6% | 98,700 |
| 2015/07/03 | 1,355 | 1,355 | 1,335 | 1,335 | -19 | -1.4% | 69,100 |
| 2015/07/02 | 1,350 | 1,362 | 1,349 | 1,354 | +9 | +0.7% | 66,000 |
| 2015/07/01 | 1,346 | 1,350 | 1,336 | 1,345 | +6 | +0.4% | 47,600 |
| 2015/06/30 | 1,325 | 1,343 | 1,301 | 1,339 | +13 | +1% | 163,900 |
| 2015/06/29 | 1,320 | 1,340 | 1,314 | 1,326 | -34 | -2.5% | 130,100 |
| 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 |
2401～
2450
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
