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 |
|---|---|---|---|---|---|---|---|
| 2023/09/01 | 3,165 | 3,210 | 3,165 | 3,210 | +40 | +1.3% | 137,000 |
| 2023/08/31 | 3,165 | 3,190 | 3,155 | 3,170 | +5 | +0.2% | 107,000 |
| 2023/08/30 | 3,205 | 3,205 | 3,155 | 3,165 | -30 | -0.9% | 422,700 |
| 2023/08/29 | 3,205 | 3,210 | 3,180 | 3,195 | +10 | +0.3% | 96,800 |
| 2023/08/28 | 3,160 | 3,190 | 3,150 | 3,185 | +50 | +1.6% | 108,100 |
| 2023/08/25 | 3,140 | 3,140 | 3,120 | 3,135 | -15 | -0.5% | 83,600 |
| 2023/08/24 | 3,130 | 3,160 | 3,130 | 3,150 | +5 | +0.2% | 109,000 |
| 2023/08/23 | 3,120 | 3,145 | 3,105 | 3,145 | +15 | +0.5% | 78,500 |
| 2023/08/22 | 3,135 | 3,135 | 3,105 | 3,130 | +20 | +0.6% | 54,200 |
| 2023/08/21 | 3,140 | 3,145 | 3,110 | 3,110 | -15 | -0.5% | 94,600 |
| 2023/08/18 | 3,115 | 3,145 | 3,105 | 3,125 | -25 | -0.8% | 300,800 |
| 2023/08/17 | 3,190 | 3,195 | 3,140 | 3,150 | -50 | -1.6% | 219,900 |
| 2023/08/16 | 3,220 | 3,235 | 3,195 | 3,200 | -50 | -1.5% | 81,000 |
| 2023/08/15 | 3,265 | 3,285 | 3,245 | 3,250 | +10 | +0.3% | 51,500 |
| 2023/08/14 | 3,320 | 3,340 | 3,235 | 3,240 | -70 | -2.1% | 117,000 |
| 2023/08/10 | 3,280 | 3,320 | 3,225 | 3,310 | +30 | +0.9% | 114,900 |
| 2023/08/09 | 3,315 | 3,320 | 3,265 | 3,280 | -5 | -0.2% | 107,900 |
| 2023/08/08 | 3,235 | 3,325 | 3,215 | 3,285 | +60 | +1.9% | 180,900 |
| 2023/08/07 | 3,200 | 3,235 | 3,190 | 3,225 | +10 | +0.3% | 73,600 |
| 2023/08/04 | 3,180 | 3,215 | 3,170 | 3,215 | +20 | +0.6% | 70,400 |
| 2023/08/03 | 3,250 | 3,250 | 3,195 | 3,195 | -70 | -2.1% | 125,700 |
| 2023/08/02 | 3,295 | 3,320 | 3,265 | 3,265 | -50 | -1.5% | 101,800 |
| 2023/08/01 | 3,335 | 3,360 | 3,305 | 3,315 | +5 | +0.2% | 92,100 |
| 2023/07/31 | 3,350 | 3,365 | 3,310 | 3,310 | +30 | +0.9% | 219,200 |
| 2023/07/28 | 3,270 | 3,305 | 3,245 | 3,280 | -20 | -0.6% | 135,600 |
| 2023/07/27 | 3,305 | 3,305 | 3,275 | 3,300 | -5 | -0.2% | 54,100 |
| 2023/07/26 | 3,310 | 3,320 | 3,285 | 3,305 | ±0 | ±0% | 68,300 |
| 2023/07/25 | 3,310 | 3,310 | 3,270 | 3,305 | +25 | +0.8% | 95,600 |
| 2023/07/24 | 3,280 | 3,290 | 3,260 | 3,280 | +40 | +1.2% | 48,200 |
| 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 |
301～
350
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
