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 |
|---|---|---|---|---|---|---|---|
| 2005/02/09 | 1,800 | 1,809 | 1,792 | 1,806 | +34 | +1.9% | 10,700 |
| 2005/02/08 | 1,794 | 1,819 | 1,770 | 1,772 | -28 | -1.6% | 8,400 |
| 2005/02/07 | 1,759 | 1,823 | 1,712 | 1,800 | -30 | -1.6% | 17,600 |
| 2005/02/04 | 1,740 | 1,840 | 1,720 | 1,830 | +82 | +4.7% | 37,200 |
| 2005/02/03 | 1,747 | 1,748 | 1,715 | 1,748 | +8 | +0.5% | 8,800 |
| 2005/02/02 | 1,730 | 1,740 | 1,711 | 1,740 | +24 | +1.4% | 8,000 |
| 2005/02/01 | 1,720 | 1,720 | 1,715 | 1,716 | -4 | -0.2% | 4,000 |
| 2005/01/31 | 1,705 | 1,737 | 1,705 | 1,720 | +9 | +0.5% | 12,300 |
| 2005/01/28 | 1,715 | 1,725 | 1,703 | 1,711 | -1 | -0.1% | 9,000 |
| 2005/01/27 | 1,725 | 1,725 | 1,712 | 1,712 | -14 | -0.8% | 5,700 |
| 2005/01/26 | 1,716 | 1,735 | 1,716 | 1,726 | -24 | -1.4% | 9,600 |
| 2005/01/25 | 1,762 | 1,762 | 1,746 | 1,750 | -11 | -0.6% | 16,100 |
| 2005/01/24 | 1,761 | 1,765 | 1,756 | 1,761 | ±0 | ±0% | 7,300 |
| 2005/01/21 | 1,767 | 1,767 | 1,755 | 1,761 | +1 | +0.1% | 3,900 |
| 2005/01/20 | 1,762 | 1,767 | 1,757 | 1,760 | -2 | -0.1% | 6,600 |
| 2005/01/19 | 1,768 | 1,771 | 1,761 | 1,762 | -6 | -0.3% | 4,200 |
| 2005/01/18 | 1,770 | 1,774 | 1,760 | 1,768 | +8 | +0.5% | 8,600 |
| 2005/01/17 | 1,765 | 1,775 | 1,755 | 1,760 | +5 | +0.3% | 8,400 |
| 2005/01/14 | 1,752 | 1,760 | 1,748 | 1,755 | +3 | +0.2% | 12,100 |
| 2005/01/13 | 1,757 | 1,760 | 1,750 | 1,752 | -6 | -0.3% | 6,400 |
| 2005/01/12 | 1,759 | 1,759 | 1,741 | 1,758 | -1 | -0.1% | 9,000 |
| 2005/01/11 | 1,730 | 1,759 | 1,730 | 1,759 | +30 | +1.7% | 14,000 |
| 2005/01/07 | 1,727 | 1,736 | 1,723 | 1,729 | +2 | +0.1% | 22,600 |
| 2005/01/06 | 1,725 | 1,734 | 1,725 | 1,727 | +2 | +0.1% | 6,100 |
| 2005/01/05 | 1,732 | 1,732 | 1,722 | 1,725 | -5 | -0.3% | 6,300 |
| 2005/01/04 | 1,721 | 1,730 | 1,713 | 1,730 | +19 | +1.1% | 2,000 |
| 2004/12/30 | 1,710 | 1,715 | 1,710 | 1,711 | -9 | -0.5% | 11,700 |
| 2004/12/29 | 1,733 | 1,734 | 1,709 | 1,720 | -15 | -0.9% | 14,900 |
| 2004/12/28 | 1,729 | 1,735 | 1,729 | 1,735 | +14 | +0.8% | 1,600 |
| 2004/12/27 | 1,733 | 1,735 | 1,721 | 1,721 | -12 | -0.7% | 7,200 |
| 2004/12/24 | 1,733 | 1,738 | 1,730 | 1,733 | +3 | +0.2% | 7,200 |
| 2004/12/22 | 1,733 | 1,733 | 1,730 | 1,730 | -3 | -0.2% | 5,200 |
| 2004/12/21 | 1,730 | 1,733 | 1,723 | 1,733 | +23 | +1.3% | 5,200 |
| 2004/12/20 | 1,725 | 1,725 | 1,710 | 1,710 | -6 | -0.3% | 4,300 |
| 2004/12/17 | 1,715 | 1,725 | 1,706 | 1,716 | -9 | -0.5% | 3,500 |
| 2004/12/16 | 1,725 | 1,725 | 1,715 | 1,725 | -3 | -0.2% | 5,900 |
| 2004/12/15 | 1,763 | 1,763 | 1,690 | 1,728 | -5 | -0.3% | 14,900 |
| 2004/12/14 | 1,710 | 1,733 | 1,708 | 1,733 | +24 | +1.4% | 4,900 |
| 2004/12/13 | 1,693 | 1,718 | 1,676 | 1,709 | +23 | +1.4% | 7,200 |
| 2004/12/10 | 1,680 | 1,686 | 1,680 | 1,686 | -4 | -0.2% | 25,700 |
| 2004/12/09 | 1,691 | 1,693 | 1,690 | 1,690 | ±0 | ±0% | 9,000 |
| 2004/12/08 | 1,696 | 1,696 | 1,690 | 1,690 | -1 | -0.1% | 3,200 |
| 2004/12/07 | 1,700 | 1,700 | 1,691 | 1,691 | -9 | -0.5% | 7,200 |
| 2004/12/06 | 1,716 | 1,716 | 1,700 | 1,700 | -5 | -0.3% | 14,400 |
| 2004/12/03 | 1,730 | 1,730 | 1,704 | 1,705 | -12 | -0.7% | 5,400 |
| 2004/12/02 | 1,727 | 1,727 | 1,713 | 1,717 | +7 | +0.4% | 4,200 |
| 2004/12/01 | 1,710 | 1,712 | 1,710 | 1,710 | -1 | -0.1% | 15,400 |
| 2004/11/30 | 1,724 | 1,724 | 1,710 | 1,711 | -9 | -0.5% | 7,500 |
| 2004/11/29 | 1,710 | 1,721 | 1,710 | 1,720 | +8 | +0.5% | 8,600 |
| 2004/11/26 | 1,713 | 1,733 | 1,712 | 1,712 | -1 | -0.1% | 3,800 |
5001～
5050
件表示中 / 6147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 | 186,000円 | +1.0% | -39.2% | 2.26% | 21.15倍 | 0.68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 | 131,100円 | -3.6% | +15.5% | 4.88% | 3.68倍 | 0.57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 | 173,300円 | +3.4% | +5.1% | 3.17% | 12.01倍 | 0.66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 |
| テクノフレックス | 138,800円 | +6.6% | +31.1% | 3.89% | 10.60倍 | 1.09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 |
| コロナ | 93,500円 | +1.7% | -17.8% | 2.99% | 27.31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
