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 |
|---|---|---|---|---|---|---|---|
| 2014/03/06 | 1,062 | 1,069 | 1,040 | 1,060 | +4 | +0.4% | 122,000 |
| 2014/03/05 | 1,066 | 1,072 | 1,041 | 1,056 | -6 | -0.6% | 191,500 |
| 2014/03/04 | 1,030 | 1,069 | 1,021 | 1,062 | +31 | +3% | 335,800 |
| 2014/03/03 | 1,023 | 1,040 | 1,008 | 1,031 | -20 | -1.9% | 180,400 |
| 2014/02/28 | 1,050 | 1,058 | 1,037 | 1,051 | +2 | +0.2% | 208,800 |
| 2014/02/27 | 1,039 | 1,055 | 1,027 | 1,049 | +1 | +0.1% | 142,000 |
| 2014/02/26 | 1,034 | 1,058 | 1,032 | 1,048 | -2 | -0.2% | 115,200 |
| 2014/02/25 | 1,056 | 1,066 | 1,046 | 1,050 | +7 | +0.7% | 134,000 |
| 2014/02/24 | 1,055 | 1,072 | 1,036 | 1,043 | -29 | -2.7% | 202,600 |
| 2014/02/21 | 1,027 | 1,076 | 1,027 | 1,072 | +50 | +4.9% | 213,200 |
| 2014/02/20 | 1,048 | 1,056 | 1,017 | 1,022 | -37 | -3.5% | 181,200 |
| 2014/02/19 | 1,057 | 1,074 | 1,051 | 1,059 | -9 | -0.8% | 95,600 |
| 2014/02/18 | 1,052 | 1,074 | 1,040 | 1,068 | +9 | +0.8% | 157,800 |
| 2014/02/17 | 1,036 | 1,065 | 1,011 | 1,059 | +23 | +2.2% | 147,100 |
| 2014/02/14 | 1,058 | 1,063 | 1,001 | 1,036 | -22 | -2.1% | 208,700 |
| 2014/02/13 | 1,065 | 1,083 | 1,051 | 1,058 | -11 | -1% | 141,800 |
| 2014/02/12 | 1,063 | 1,089 | 1,062 | 1,069 | +11 | +1% | 123,400 |
| 2014/02/10 | 1,080 | 1,084 | 1,041 | 1,058 | +8 | +0.8% | 141,100 |
| 2014/02/07 | 1,047 | 1,073 | 1,026 | 1,050 | +9 | +0.9% | 221,700 |
| 2014/02/06 | 1,033 | 1,058 | 1,017 | 1,041 | +7 | +0.7% | 152,900 |
| 2014/02/05 | 1,050 | 1,079 | 1,012 | 1,034 | +5 | +0.5% | 244,700 |
| 2014/02/04 | 1,008 | 1,073 | 1,008 | 1,029 | -70 | -6.4% | 289,700 |
| 2014/02/03 | 1,130 | 1,149 | 1,094 | 1,099 | -52 | -4.5% | 240,700 |
| 2014/01/31 | 1,167 | 1,176 | 1,139 | 1,151 | -3 | -0.3% | 132,300 |
| 2014/01/30 | 1,160 | 1,162 | 1,140 | 1,154 | -43 | -3.6% | 141,700 |
| 2014/01/29 | 1,160 | 1,199 | 1,159 | 1,197 | +63 | +5.6% | 146,100 |
| 2014/01/28 | 1,117 | 1,166 | 1,117 | 1,134 | +21 | +1.9% | 160,400 |
| 2014/01/27 | 1,117 | 1,141 | 1,113 | 1,113 | -54 | -4.6% | 214,500 |
| 2014/01/24 | 1,166 | 1,179 | 1,158 | 1,167 | -20 | -1.7% | 149,300 |
| 2014/01/23 | 1,226 | 1,234 | 1,183 | 1,187 | -38 | -3.1% | 145,800 |
| 2014/01/22 | 1,214 | 1,246 | 1,210 | 1,225 | +5 | +0.4% | 116,800 |
| 2014/01/21 | 1,216 | 1,240 | 1,213 | 1,220 | +4 | +0.3% | 158,400 |
| 2014/01/20 | 1,212 | 1,233 | 1,202 | 1,216 | -15 | -1.2% | 126,900 |
| 2014/01/17 | 1,209 | 1,240 | 1,191 | 1,231 | +26 | +2.2% | 121,900 |
| 2014/01/16 | 1,252 | 1,275 | 1,201 | 1,205 | -4 | -0.3% | 224,300 |
| 2014/01/15 | 1,216 | 1,221 | 1,192 | 1,209 | +34 | +2.9% | 145,100 |
| 2014/01/14 | 1,185 | 1,197 | 1,158 | 1,175 | -40 | -3.3% | 154,000 |
| 2014/01/10 | 1,190 | 1,215 | 1,181 | 1,215 | +25 | +2.1% | 215,700 |
| 2014/01/09 | 1,165 | 1,209 | 1,165 | 1,190 | +27 | +2.3% | 204,000 |
| 2014/01/08 | 1,133 | 1,163 | 1,133 | 1,163 | +34 | +3% | 86,600 |
| 2014/01/07 | 1,158 | 1,158 | 1,127 | 1,129 | -31 | -2.7% | 112,000 |
| 2014/01/06 | 1,154 | 1,169 | 1,136 | 1,160 | +8 | +0.7% | 138,600 |
| 2013/12/30 | 1,143 | 1,162 | 1,139 | 1,152 | +20 | +1.8% | 106,600 |
| 2013/12/27 | 1,126 | 1,134 | 1,103 | 1,132 | +13 | +1.2% | 100,900 |
| 2013/12/26 | 1,098 | 1,124 | 1,095 | 1,119 | +26 | +2.4% | 101,100 |
| 2013/12/25 | 1,103 | 1,108 | 1,089 | 1,093 | -10 | -0.9% | 173,200 |
| 2013/12/24 | 1,110 | 1,119 | 1,100 | 1,103 | -7 | -0.6% | 217,000 |
| 2013/12/20 | 1,110 | 1,115 | 1,098 | 1,110 | ±0 | ±0% | 196,300 |
| 2013/12/19 | 1,123 | 1,124 | 1,102 | 1,110 | +7 | +0.6% | 149,500 |
| 2013/12/18 | 1,100 | 1,111 | 1,098 | 1,103 | -3 | -0.3% | 115,500 |
2751～
2800
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
