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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 3,255 | 3,255 | 3,225 | 3,240 | +15 | +0.5% | 74,500 |
| 2023/07/20 | 3,240 | 3,250 | 3,220 | 3,225 | -15 | -0.5% | 55,100 |
| 2023/07/19 | 3,210 | 3,240 | 3,195 | 3,240 | +65 | +2% | 73,000 |
| 2023/07/18 | 3,135 | 3,180 | 3,135 | 3,175 | +40 | +1.3% | 53,400 |
| 2023/07/14 | 3,125 | 3,140 | 3,085 | 3,135 | +15 | +0.5% | 64,700 |
| 2023/07/13 | 3,110 | 3,140 | 3,080 | 3,120 | +10 | +0.3% | 60,100 |
| 2023/07/12 | 3,140 | 3,150 | 3,095 | 3,110 | -35 | -1.1% | 87,000 |
| 2023/07/11 | 3,150 | 3,170 | 3,130 | 3,145 | +15 | +0.5% | 70,800 |
| 2023/07/10 | 3,140 | 3,155 | 3,120 | 3,130 | +20 | +0.6% | 98,600 |
| 2023/07/07 | 3,145 | 3,145 | 3,095 | 3,110 | -65 | -2% | 126,000 |
| 2023/07/06 | 3,220 | 3,225 | 3,155 | 3,175 | -45 | -1.4% | 146,700 |
| 2023/07/05 | 3,225 | 3,260 | 3,195 | 3,220 | -15 | -0.5% | 64,200 |
| 2023/07/04 | 3,250 | 3,270 | 3,230 | 3,235 | -25 | -0.8% | 62,300 |
| 2023/07/03 | 3,255 | 3,285 | 3,240 | 3,260 | +35 | +1.1% | 74,500 |
| 2023/06/30 | 3,220 | 3,230 | 3,185 | 3,225 | ±0 | ±0% | 96,800 |
| 2023/06/29 | 3,240 | 3,270 | 3,220 | 3,225 | ±0 | ±0% | 75,600 |
| 2023/06/28 | 3,205 | 3,230 | 3,185 | 3,225 | +30 | +0.9% | 105,400 |
| 2023/06/27 | 3,200 | 3,220 | 3,150 | 3,195 | -5 | -0.2% | 73,400 |
| 2023/06/26 | 3,225 | 3,245 | 3,160 | 3,200 | -55 | -1.7% | 95,700 |
| 2023/06/23 | 3,360 | 3,360 | 3,225 | 3,255 | -80 | -2.4% | 142,800 |
| 2023/06/22 | 3,310 | 3,375 | 3,310 | 3,335 | +50 | +1.5% | 112,000 |
| 2023/06/21 | 3,225 | 3,320 | 3,215 | 3,285 | +60 | +1.9% | 139,400 |
| 2023/06/20 | 3,190 | 3,225 | 3,180 | 3,225 | +35 | +1.1% | 98,200 |
| 2023/06/19 | 3,250 | 3,270 | 3,175 | 3,190 | -30 | -0.9% | 146,500 |
| 2023/06/16 | 3,220 | 3,285 | 3,210 | 3,220 | -15 | -0.5% | 314,400 |
| 2023/06/15 | 3,215 | 3,270 | 3,205 | 3,235 | +35 | +1.1% | 155,000 |
| 2023/06/14 | 3,185 | 3,215 | 3,170 | 3,200 | +30 | +0.9% | 134,300 |
| 2023/06/13 | 3,125 | 3,170 | 3,110 | 3,170 | +75 | +2.4% | 150,500 |
| 2023/06/12 | 3,110 | 3,120 | 3,085 | 3,095 | ±0 | ±0% | 122,900 |
| 2023/06/09 | 3,050 | 3,110 | 3,035 | 3,095 | +85 | +2.8% | 193,500 |
| 2023/06/08 | 3,030 | 3,060 | 2,998 | 3,010 | -15 | -0.5% | 137,300 |
| 2023/06/07 | 3,100 | 3,125 | 3,020 | 3,025 | -35 | -1.1% | 210,300 |
| 2023/06/06 | 2,995 | 3,060 | 2,990 | 3,060 | +50 | +1.7% | 136,800 |
| 2023/06/05 | 3,020 | 3,025 | 2,996 | 3,010 | +27 | +0.9% | 111,200 |
| 2023/06/02 | 2,956 | 2,983 | 2,927 | 2,983 | +57 | +1.9% | 121,000 |
| 2023/06/01 | 2,889 | 2,930 | 2,889 | 2,926 | +41 | +1.4% | 108,500 |
| 2023/05/31 | 2,945 | 2,959 | 2,883 | 2,885 | -68 | -2.3% | 200,500 |
| 2023/05/30 | 2,980 | 2,991 | 2,938 | 2,953 | -22 | -0.7% | 112,700 |
| 2023/05/29 | 2,998 | 3,020 | 2,972 | 2,975 | +31 | +1.1% | 134,000 |
| 2023/05/26 | 2,977 | 2,989 | 2,937 | 2,944 | -45 | -1.5% | 101,300 |
| 2023/05/25 | 2,951 | 2,993 | 2,950 | 2,989 | +17 | +0.6% | 74,300 |
| 2023/05/24 | 2,984 | 3,010 | 2,971 | 2,972 | -17 | -0.6% | 75,000 |
| 2023/05/23 | 3,040 | 3,040 | 2,976 | 2,989 | -41 | -1.4% | 157,800 |
| 2023/05/22 | 2,990 | 3,030 | 2,986 | 3,030 | +45 | +1.5% | 83,100 |
| 2023/05/19 | 3,010 | 3,020 | 2,984 | 2,985 | -11 | -0.4% | 83,500 |
| 2023/05/18 | 3,000 | 3,020 | 2,962 | 2,996 | +17 | +0.6% | 105,200 |
| 2023/05/17 | 2,955 | 2,986 | 2,946 | 2,979 | +15 | +0.5% | 70,100 |
| 2023/05/16 | 2,979 | 2,985 | 2,944 | 2,964 | +4 | +0.1% | 97,000 |
| 2023/05/15 | 2,928 | 2,969 | 2,928 | 2,960 | +43 | +1.5% | 130,000 |
| 2023/05/12 | 2,910 | 2,928 | 2,879 | 2,917 | -3 | -0.1% | 201,800 |
201～
250
件表示中 / 3457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 | 331,000円 | +8.4% | +0.5% | 3.78% | 10.76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 | 171,500円 | +4.1% | +0.2% | 3.32% | 13.99倍 | 1.71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 | 310,000円 | +3.2% | -16.2% | 4.84% | 16.55倍 | 1.71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 |
| エネクス | 154,800円 | +5.4% | -9.7% | 3.62% | 12.94倍 | 1.07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 |
| 三谷商 | 150,300円 | -13.8% | -21.6% | 2.93% | 10.31倍 | 0.82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
