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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,655 | 2,695 | 2,655 | 2,678 | +45 | +1.7% | 148,700 |
2023/02/24 | 2,632 | 2,659 | 2,632 | 2,633 | +4 | +0.2% | 120,000 |
2023/02/22 | 2,622 | 2,633 | 2,609 | 2,629 | -5 | -0.2% | 150,800 |
2023/02/21 | 2,604 | 2,648 | 2,600 | 2,634 | +24 | +0.9% | 159,400 |
2023/02/20 | 2,585 | 2,618 | 2,577 | 2,610 | +38 | +1.5% | 109,000 |
2023/02/17 | 2,573 | 2,575 | 2,559 | 2,572 | -7 | -0.3% | 85,400 |
2023/02/16 | 2,556 | 2,579 | 2,556 | 2,579 | +26 | +1% | 79,800 |
2023/02/15 | 2,580 | 2,580 | 2,546 | 2,553 | -24 | -0.9% | 113,100 |
2023/02/14 | 2,580 | 2,581 | 2,550 | 2,577 | +26 | +1% | 111,700 |
2023/02/13 | 2,565 | 2,565 | 2,540 | 2,551 | -19 | -0.7% | 115,300 |
2023/02/10 | 2,541 | 2,593 | 2,534 | 2,570 | +33 | +1.3% | 135,800 |
2023/02/09 | 2,540 | 2,551 | 2,517 | 2,537 | +12 | +0.5% | 158,500 |
2023/02/08 | 2,476 | 2,539 | 2,443 | 2,525 | +67 | +2.7% | 436,300 |
2023/02/07 | 2,468 | 2,475 | 2,455 | 2,458 | +3 | +0.1% | 102,800 |
2023/02/06 | 2,454 | 2,475 | 2,447 | 2,455 | +27 | +1.1% | 123,100 |
2023/02/03 | 2,439 | 2,439 | 2,419 | 2,428 | -8 | -0.3% | 112,700 |
2023/02/02 | 2,490 | 2,495 | 2,435 | 2,436 | -67 | -2.7% | 126,800 |
2023/02/01 | 2,535 | 2,542 | 2,497 | 2,503 | -10 | -0.4% | 82,900 |
2023/01/31 | 2,495 | 2,516 | 2,493 | 2,513 | +26 | +1% | 120,200 |
2023/01/30 | 2,494 | 2,500 | 2,482 | 2,487 | -7 | -0.3% | 98,000 |
2023/01/27 | 2,494 | 2,495 | 2,483 | 2,494 | +7 | +0.3% | 54,900 |
2023/01/26 | 2,494 | 2,506 | 2,481 | 2,487 | +8 | +0.3% | 72,300 |
2023/01/25 | 2,482 | 2,491 | 2,471 | 2,479 | -4 | -0.2% | 74,600 |
2023/01/24 | 2,488 | 2,495 | 2,477 | 2,483 | +14 | +0.6% | 83,900 |
2023/01/23 | 2,450 | 2,470 | 2,435 | 2,469 | +48 | +2% | 111,200 |
2023/01/20 | 2,409 | 2,428 | 2,409 | 2,421 | +15 | +0.6% | 55,200 |
2023/01/19 | 2,426 | 2,437 | 2,406 | 2,406 | -20 | -0.8% | 65,400 |
2023/01/18 | 2,418 | 2,444 | 2,399 | 2,426 | +21 | +0.9% | 87,200 |
2023/01/17 | 2,385 | 2,408 | 2,383 | 2,405 | +30 | +1.3% | 79,000 |
2023/01/16 | 2,405 | 2,409 | 2,370 | 2,375 | -28 | -1.2% | 120,200 |
2023/01/13 | 2,384 | 2,412 | 2,384 | 2,403 | +12 | +0.5% | 102,200 |
2023/01/12 | 2,399 | 2,404 | 2,391 | 2,391 | -7 | -0.3% | 78,000 |
2023/01/11 | 2,385 | 2,398 | 2,380 | 2,398 | +26 | +1.1% | 63,900 |
2023/01/10 | 2,386 | 2,401 | 2,371 | 2,372 | +3 | +0.1% | 88,200 |
2023/01/06 | 2,362 | 2,380 | 2,354 | 2,369 | +19 | +0.8% | 79,800 |
2023/01/05 | 2,341 | 2,356 | 2,323 | 2,350 | -3 | -0.1% | 163,700 |
2023/01/04 | 2,383 | 2,387 | 2,353 | 2,353 | -34 | -1.4% | 171,900 |
2022/12/30 | 2,375 | 2,400 | 2,375 | 2,387 | +16 | +0.7% | 99,200 |
2022/12/29 | 2,372 | 2,378 | 2,340 | 2,371 | -22 | -0.9% | 110,000 |
2022/12/28 | 2,413 | 2,418 | 2,381 | 2,393 | -22 | -0.9% | 107,600 |
2022/12/27 | 2,384 | 2,417 | 2,372 | 2,415 | +58 | +2.5% | 163,900 |
2022/12/26 | 2,355 | 2,359 | 2,343 | 2,357 | +15 | +0.6% | 128,600 |
2022/12/23 | 2,328 | 2,342 | 2,317 | 2,342 | +3 | +0.1% | 108,200 |
2022/12/22 | 2,327 | 2,339 | 2,316 | 2,339 | +36 | +1.6% | 98,300 |
2022/12/21 | 2,331 | 2,338 | 2,300 | 2,303 | -38 | -1.6% | 194,300 |
2022/12/20 | 2,367 | 2,393 | 2,314 | 2,341 | -15 | -0.6% | 232,000 |
2022/12/19 | 2,329 | 2,363 | 2,326 | 2,356 | +27 | +1.2% | 187,900 |
2022/12/16 | 2,343 | 2,353 | 2,321 | 2,329 | -32 | -1.4% | 318,200 |
2022/12/15 | 2,362 | 2,382 | 2,351 | 2,361 | -6 | -0.3% | 189,400 |
2022/12/14 | 2,382 | 2,382 | 2,358 | 2,367 | -10 | -0.4% | 113,500 |
301~
350
件表示中 / 3458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 | 330,000円 | +8.4% | +0.5% | 3.79% | 10.72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 |
アズワン | 242,900円 | +6.0% | +7.2% | 2.35% | 21.58倍 | 2.69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 | 171,300円 | +4.1% | +0.2% | 3.33% | 13.97倍 | 1.70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 | 309,500円 | +3.2% | -16.2% | 4.85% | 16.52倍 | 1.70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 | 154,100円 | +5.4% | -9.7% | 3.63% | 12.89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 |
市場注目の銘柄
チャート関連のコラム