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 |
|---|---|---|---|---|---|---|---|
| 2025/04/11 | 1,576 | 1,593 | 1,535 | 1,591 | +17 | +1.1% | 18,600 |
| 2025/04/10 | 1,615 | 1,615 | 1,555 | 1,574 | +64 | +4.2% | 14,500 |
| 2025/04/09 | 1,557 | 1,557 | 1,491 | 1,510 | -7 | -0.5% | 38,800 |
| 2025/04/08 | 1,517 | 1,562 | 1,457 | 1,517 | +60 | +4.1% | 43,700 |
| 2025/04/07 | 1,488 | 1,531 | 1,455 | 1,457 | -127 | -8% | 61,200 |
| 2025/04/04 | 1,621 | 1,622 | 1,561 | 1,584 | -63 | -3.8% | 38,900 |
| 2025/04/03 | 1,630 | 1,665 | 1,627 | 1,647 | -18 | -1.1% | 22,200 |
| 2025/04/02 | 1,686 | 1,686 | 1,665 | 1,665 | -18 | -1.1% | 13,500 |
| 2025/04/01 | 1,685 | 1,695 | 1,683 | 1,683 | ±0 | ±0% | 10,600 |
| 2025/03/31 | 1,717 | 1,717 | 1,683 | 1,683 | -39 | -2.3% | 18,900 |
| 2025/03/28 | 1,736 | 1,756 | 1,722 | 1,722 | -41 | -2.3% | 19,500 |
| 2025/03/27 | 1,755 | 1,765 | 1,743 | 1,763 | +8 | +0.5% | 21,100 |
| 2025/03/26 | 1,747 | 1,759 | 1,739 | 1,755 | +11 | +0.6% | 21,400 |
| 2025/03/25 | 1,743 | 1,760 | 1,743 | 1,744 | -7 | -0.4% | 16,100 |
| 2025/03/24 | 1,728 | 1,780 | 1,721 | 1,751 | +23 | +1.3% | 27,400 |
| 2025/03/21 | 1,717 | 1,728 | 1,716 | 1,728 | -8 | -0.5% | 14,100 |
| 2025/03/19 | 1,726 | 1,749 | 1,726 | 1,736 | ±0 | ±0% | 10,600 |
| 2025/03/18 | 1,744 | 1,752 | 1,736 | 1,736 | -8 | -0.5% | 21,000 |
| 2025/03/17 | 1,702 | 1,744 | 1,697 | 1,744 | +36 | +2.1% | 31,700 |
| 2025/03/14 | 1,703 | 1,710 | 1,688 | 1,708 | +17 | +1% | 26,000 |
| 2025/03/13 | 1,695 | 1,704 | 1,689 | 1,691 | -7 | -0.4% | 9,700 |
| 2025/03/12 | 1,692 | 1,719 | 1,690 | 1,698 | +16 | +1% | 35,400 |
| 2025/03/11 | 1,705 | 1,705 | 1,681 | 1,682 | -32 | -1.9% | 18,400 |
| 2025/03/10 | 1,705 | 1,742 | 1,701 | 1,714 | +9 | +0.5% | 24,000 |
| 2025/03/07 | 1,727 | 1,727 | 1,703 | 1,705 | -22 | -1.3% | 13,400 |
| 2025/03/06 | 1,707 | 1,728 | 1,707 | 1,727 | +26 | +1.5% | 20,700 |
| 2025/03/05 | 1,707 | 1,707 | 1,692 | 1,701 | +12 | +0.7% | 11,200 |
| 2025/03/04 | 1,689 | 1,706 | 1,682 | 1,689 | +4 | +0.2% | 23,000 |
| 2025/03/03 | 1,655 | 1,687 | 1,641 | 1,685 | +4 | +0.2% | 98,000 |
| 2025/02/28 | 1,692 | 1,692 | 1,663 | 1,681 | -11 | -0.7% | 16,700 |
| 2025/02/27 | 1,633 | 1,692 | 1,633 | 1,692 | +59 | +3.6% | 18,800 |
| 2025/02/26 | 1,642 | 1,642 | 1,609 | 1,633 | -16 | -1% | 16,600 |
| 2025/02/25 | 1,664 | 1,667 | 1,641 | 1,649 | -18 | -1.1% | 22,600 |
| 2025/02/21 | 1,669 | 1,679 | 1,654 | 1,667 | -7 | -0.4% | 15,400 |
| 2025/02/20 | 1,690 | 1,690 | 1,667 | 1,674 | -9 | -0.5% | 15,400 |
| 2025/02/19 | 1,700 | 1,704 | 1,683 | 1,683 | -10 | -0.6% | 10,200 |
| 2025/02/18 | 1,698 | 1,702 | 1,688 | 1,693 | -5 | -0.3% | 12,300 |
| 2025/02/17 | 1,693 | 1,704 | 1,691 | 1,698 | +7 | +0.4% | 13,500 |
| 2025/02/14 | 1,711 | 1,711 | 1,686 | 1,691 | -17 | -1% | 7,600 |
| 2025/02/13 | 1,684 | 1,708 | 1,681 | 1,708 | +26 | +1.5% | 13,800 |
| 2025/02/12 | 1,691 | 1,691 | 1,677 | 1,682 | -4 | -0.2% | 8,600 |
| 2025/02/10 | 1,690 | 1,698 | 1,680 | 1,686 | -10 | -0.6% | 8,200 |
| 2025/02/07 | 1,697 | 1,720 | 1,695 | 1,696 | +2 | +0.1% | 22,600 |
| 2025/02/06 | 1,677 | 1,697 | 1,677 | 1,694 | +10 | +0.6% | 9,200 |
| 2025/02/05 | 1,696 | 1,696 | 1,678 | 1,684 | +6 | +0.4% | 11,300 |
| 2025/02/04 | 1,698 | 1,698 | 1,670 | 1,678 | +11 | +0.7% | 16,200 |
| 2025/02/03 | 1,699 | 1,699 | 1,667 | 1,667 | -32 | -1.9% | 37,000 |
| 2025/01/31 | 1,714 | 1,714 | 1,699 | 1,699 | -14 | -0.8% | 27,500 |
| 2025/01/30 | 1,701 | 1,713 | 1,691 | 1,713 | -18 | -1% | 198,100 |
| 2025/01/29 | 1,736 | 1,759 | 1,726 | 1,731 | +20 | +1.2% | 186,900 |
1～
50
件表示中 / 6085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 | 159,100円 | +1.0% | -39.2% | 2.64% | 18.23倍 | 0.59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 |
| エイチワン | 103,200円 | -1.2% | - | 4.84% | 3.62倍 | 0.50倍 |
|
車体骨格部品のヒラタと本郷が合併し誕生。アンダーボディ骨格品等主体。９割弱がホンダ向け |
| ブラインド | 139,400円 | +3.4% | +5.1% | 3.95% | 9.66倍 | 0.53倍 |
|
ブラインドやスクリーンのトップメーカー。家庭向けが約７割。減速機、駐車場装置事業も |
| コロナ | 89,200円 | +3.6% | -9.5% | 3.14% | 21.71倍 | 0.35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 |
| テクノフレックス | 110,000円 | +4.4% | +10.1% | 4.91% | 12.22倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
