稲葉製作所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 1,777 | 1,779 | 1,765 | 1,765 | -13 | -0.7% | 16,900 |
| 2025/08/21 | 1,788 | 1,789 | 1,777 | 1,778 | -15 | -0.8% | 16,500 |
| 2025/08/20 | 1,791 | 1,801 | 1,784 | 1,793 | -3 | -0.2% | 18,300 |
| 2025/08/19 | 1,801 | 1,805 | 1,796 | 1,796 | -7 | -0.4% | 10,500 |
| 2025/08/18 | 1,792 | 1,813 | 1,792 | 1,803 | +7 | +0.4% | 16,000 |
| 2025/08/15 | 1,791 | 1,802 | 1,788 | 1,796 | +1 | +0.1% | 18,800 |
| 2025/08/14 | 1,808 | 1,808 | 1,785 | 1,795 | -20 | -1.1% | 19,700 |
| 2025/08/13 | 1,828 | 1,837 | 1,815 | 1,815 | -13 | -0.7% | 28,000 |
| 2025/08/12 | 1,855 | 1,863 | 1,825 | 1,828 | -40 | -2.1% | 30,100 |
| 2025/08/08 | 1,862 | 1,871 | 1,855 | 1,868 | +3 | +0.2% | 26,500 |
| 2025/08/07 | 1,864 | 1,873 | 1,855 | 1,865 | -4 | -0.2% | 39,900 |
| 2025/08/06 | 1,852 | 1,871 | 1,847 | 1,869 | +17 | +0.9% | 45,400 |
| 2025/08/05 | 1,853 | 1,864 | 1,840 | 1,852 | -1 | -0.1% | 62,500 |
| 2025/08/04 | 1,805 | 1,859 | 1,805 | 1,853 | +31 | +1.7% | 118,900 |
| 2025/08/01 | 1,787 | 1,822 | 1,787 | 1,822 | +34 | +1.9% | 80,400 |
| 2025/07/31 | 1,780 | 1,790 | 1,773 | 1,788 | +7 | +0.4% | 53,400 |
| 2025/07/30 | 1,761 | 1,788 | 1,752 | 1,781 | -41 | -2.3% | 319,500 |
| 2025/07/29 | 1,820 | 1,828 | 1,819 | 1,822 | -5 | -0.3% | 233,000 |
| 2025/07/28 | 1,820 | 1,827 | 1,818 | 1,827 | +7 | +0.4% | 73,400 |
| 2025/07/25 | 1,819 | 1,829 | 1,813 | 1,820 | -1 | -0.1% | 76,700 |
| 2025/07/24 | 1,840 | 1,850 | 1,821 | 1,821 | -4 | -0.2% | 77,200 |
| 2025/07/23 | 1,821 | 1,831 | 1,818 | 1,825 | +5 | +0.3% | 62,700 |
| 2025/07/22 | 1,827 | 1,835 | 1,819 | 1,820 | -7 | -0.4% | 71,500 |
| 2025/07/18 | 1,824 | 1,840 | 1,824 | 1,827 | +6 | +0.3% | 76,100 |
| 2025/07/17 | 1,830 | 1,830 | 1,820 | 1,821 | -9 | -0.5% | 38,600 |
| 2025/07/16 | 1,835 | 1,835 | 1,828 | 1,830 | -7 | -0.4% | 33,500 |
| 2025/07/15 | 1,845 | 1,849 | 1,830 | 1,837 | -9 | -0.5% | 71,900 |
| 2025/07/14 | 1,860 | 1,862 | 1,845 | 1,846 | -14 | -0.8% | 43,900 |
| 2025/07/11 | 1,847 | 1,870 | 1,847 | 1,860 | +13 | +0.7% | 71,400 |
| 2025/07/10 | 1,865 | 1,865 | 1,843 | 1,847 | -18 | -1% | 70,400 |
| 2025/07/09 | 1,851 | 1,878 | 1,850 | 1,865 | +18 | +1% | 74,800 |
| 2025/07/08 | 1,848 | 1,865 | 1,847 | 1,847 | -1 | -0.1% | 70,000 |
| 2025/07/07 | 1,848 | 1,862 | 1,845 | 1,848 | ±0 | ±0% | 41,800 |
| 2025/07/04 | 1,856 | 1,870 | 1,847 | 1,848 | -1 | -0.1% | 36,900 |
| 2025/07/03 | 1,858 | 1,867 | 1,835 | 1,849 | -2 | -0.1% | 49,900 |
| 2025/07/02 | 1,841 | 1,858 | 1,841 | 1,851 | +8 | +0.4% | 35,300 |
| 2025/07/01 | 1,865 | 1,872 | 1,843 | 1,843 | -19 | -1% | 57,100 |
| 2025/06/30 | 1,868 | 1,891 | 1,862 | 1,862 | +3 | +0.2% | 62,700 |
| 2025/06/27 | 1,860 | 1,879 | 1,848 | 1,859 | +2 | +0.1% | 53,900 |
| 2025/06/26 | 1,820 | 1,858 | 1,820 | 1,857 | +40 | +2.2% | 49,800 |
| 2025/06/25 | 1,830 | 1,838 | 1,815 | 1,817 | -8 | -0.4% | 30,300 |
| 2025/06/24 | 1,830 | 1,832 | 1,813 | 1,825 | +12 | +0.7% | 29,400 |
| 2025/06/23 | 1,816 | 1,829 | 1,811 | 1,813 | -7 | -0.4% | 16,500 |
| 2025/06/20 | 1,810 | 1,831 | 1,810 | 1,820 | +12 | +0.7% | 41,900 |
| 2025/06/19 | 1,791 | 1,808 | 1,791 | 1,808 | +18 | +1% | 17,300 |
| 2025/06/18 | 1,800 | 1,816 | 1,788 | 1,790 | -10 | -0.6% | 34,900 |
| 2025/06/17 | 1,749 | 1,810 | 1,749 | 1,800 | +59 | +3.4% | 66,300 |
| 2025/06/16 | 1,813 | 1,813 | 1,729 | 1,741 | +33 | +1.9% | 141,000 |
| 2025/06/13 | 1,728 | 1,728 | 1,699 | 1,708 | -19 | -1.1% | 112,800 |
| 2025/06/12 | 1,727 | 1,740 | 1,727 | 1,727 | -2 | -0.1% | 51,800 |
1～
50
件表示中 / 6175件
類似銘柄と比較する
現在ご覧いただいている「稲葉製作」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 |
|---|---|---|---|---|---|---|---|---|
| 稲葉製作 | 176,500円 | +1.0% | -39.2% | 2.38% | 19.88倍 | 0.64倍 |
|
鋼製物置で国内シェア４割強。オフィス家具は自社ブランドのほか内田洋行等へＯＥＭを展開 |
| テクノフレックス | 150,200円 | +7.5% | +35.8% | 3.60% | 11.01倍 | 1.16倍 |
|
ビル設備配管用フレキシブル継手で首位。半導体装置用も。小型タンク防災関連、介護事業展開 |
| サンコール | 89,600円 | -21.8% | +45.8% | 1.12% | 7.54倍 | 1.02倍 |
|
トヨタ、ホンダ向けにばね、リングなど精密部品製造。通信、プリンタ用も。ＨＤＤからは撤退へ |
| ホッカンＨＤ | 209,100円 | +7.1% | -7.6% | 4.45% | 8.05倍 | 0.45倍 |
|
食缶業界３位。飲料や食品の缶、ペットボトルの生産と大手ブランドの飲料充填が収益の柱 |
| コロナ | 95,000円 | +1.7% | -17.8% | 2.95% | 27.79倍 | 0.36倍 |
|
石油暖房機器の最大手。空調、温水機器やヒートポンプ式給湯器「エコキュート」も展開。好財務 |
市場注目の銘柄
チャート関連のコラム
