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 |
|---|---|---|---|---|---|---|---|
| 2001/08/22 | 1,700 | 1,720 | 1,700 | 1,720 | +30 | +1.8% | 6,500 |
| 2001/08/21 | 1,700 | 1,700 | 1,690 | 1,690 | -10 | -0.6% | 300 |
| 2001/08/20 | 1,675 | 1,725 | 1,675 | 1,700 | +25 | +1.5% | 2,500 |
| 2001/08/17 | 1,650 | 1,680 | 1,650 | 1,675 | +45 | +2.8% | 1,600 |
| 2001/08/16 | 1,625 | 1,638 | 1,625 | 1,630 | +20 | +1.2% | 1,800 |
| 2001/08/15 | 1,659 | 1,660 | 1,610 | 1,610 | +3 | +0.2% | 9,600 |
| 2001/08/14 | 1,610 | 1,620 | 1,600 | 1,607 | -8 | -0.5% | 4,200 |
| 2001/08/13 | 1,615 | 1,620 | 1,615 | 1,615 | ±0 | ±0% | 1,100 |
| 2001/08/10 | 1,615 | 1,621 | 1,615 | 1,615 | ±0 | ±0% | 12,400 |
| 2001/08/09 | 1,620 | 1,620 | 1,615 | 1,615 | -5 | -0.3% | 1,600 |
| 2001/08/08 | 1,630 | 1,680 | 1,615 | 1,620 | -11 | -0.7% | 22,600 |
| 2001/08/07 | 1,652 | 1,652 | 1,631 | 1,631 | -21 | -1.3% | 900 |
| 2001/08/06 | 1,641 | 1,652 | 1,641 | 1,652 | -48 | -2.8% | 1,200 |
| 2001/08/03 | 1,710 | 1,710 | 1,690 | 1,700 | ±0 | ±0% | 3,100 |
| 2001/08/02 | 1,650 | 1,700 | 1,600 | 1,700 | +20 | +1.2% | 5,200 |
| 2001/08/01 | 1,695 | 1,700 | 1,680 | 1,680 | -20 | -1.2% | 2,900 |
| 2001/07/31 | 1,681 | 1,750 | 1,681 | 1,700 | -40 | -2.3% | 2,600 |
| 2001/07/30 | 1,750 | 1,750 | 1,715 | 1,740 | ±0 | ±0% | 12,500 |
| 2001/07/27 | 1,681 | 1,740 | 1,681 | 1,740 | +40 | +2.4% | 24,400 |
| 2001/07/26 | 1,701 | 1,701 | 1,681 | 1,700 | -30 | -1.7% | 11,900 |
| 2001/07/25 | 1,740 | 1,740 | 1,729 | 1,730 | -10 | -0.6% | 10,500 |
| 2001/07/24 | 1,765 | 1,765 | 1,740 | 1,740 | -30 | -1.7% | 6,600 |
| 2001/07/23 | 1,800 | 1,800 | 1,770 | 1,770 | -8 | -0.4% | 5,900 |
| 2001/07/19 | 1,781 | 1,800 | 1,778 | 1,778 | -2 | -0.1% | 3,400 |
| 2001/07/18 | 1,840 | 1,840 | 1,780 | 1,780 | -38 | -2.1% | 9,600 |
| 2001/07/17 | 1,830 | 1,830 | 1,775 | 1,818 | +28 | +1.6% | 4,700 |
| 2001/07/16 | 1,801 | 1,801 | 1,750 | 1,790 | +20 | +1.1% | 5,100 |
| 2001/07/13 | 1,790 | 1,790 | 1,770 | 1,770 | -20 | -1.1% | 4,200 |
| 2001/07/12 | 1,760 | 1,790 | 1,750 | 1,790 | +35 | +2% | 5,800 |
| 2001/07/11 | 1,751 | 1,770 | 1,750 | 1,755 | +5 | +0.3% | 5,300 |
| 2001/07/10 | 1,770 | 1,770 | 1,750 | 1,750 | -20 | -1.1% | 2,100 |
| 2001/07/09 | 1,795 | 1,795 | 1,750 | 1,770 | -24 | -1.3% | 2,600 |
| 2001/07/06 | 1,800 | 1,800 | 1,751 | 1,794 | -6 | -0.3% | 2,100 |
| 2001/07/05 | 1,800 | 1,800 | 1,795 | 1,800 | ±0 | ±0% | 12,100 |
| 2001/07/04 | 1,785 | 1,800 | 1,780 | 1,800 | +20 | +1.1% | 16,700 |
| 2001/07/03 | 1,780 | 1,780 | 1,750 | 1,780 | ±0 | ±0% | 7,600 |
| 2001/07/02 | 1,780 | 1,780 | 1,750 | 1,780 | +30 | +1.7% | 2,300 |
| 2001/06/29 | 1,780 | 1,780 | 1,750 | 1,750 | ±0 | ±0% | 3,800 |
| 2001/06/28 | 1,780 | 1,780 | 1,750 | 1,750 | -30 | -1.7% | 4,000 |
| 2001/06/27 | 1,780 | 1,800 | 1,780 | 1,780 | ±0 | ±0% | 4,800 |
| 2001/06/26 | 1,780 | 1,790 | 1,775 | 1,780 | +30 | +1.7% | 12,200 |
| 2001/06/25 | 1,720 | 1,750 | 1,720 | 1,750 | +30 | +1.7% | 7,000 |
| 2001/06/22 | 1,701 | 1,746 | 1,690 | 1,720 | +39 | +2.3% | 15,700 |
| 2001/06/21 | 1,697 | 1,720 | 1,650 | 1,681 | -136 | -7.5% | 25,000 |
| 2001/06/20 | 1,811 | 1,833 | 1,811 | 1,817 | +6 | +0.3% | 4,200 |
| 2001/06/19 | 1,840 | 1,850 | 1,811 | 1,811 | +1 | +0.1% | 7,600 |
| 2001/06/18 | 1,800 | 1,810 | 1,800 | 1,810 | +10 | +0.6% | 3,500 |
| 2001/06/15 | 1,850 | 1,850 | 1,770 | 1,800 | ±0 | ±0% | 9,400 |
| 2001/06/14 | 1,830 | 1,830 | 1,800 | 1,800 | -1 | -0.1% | 1,900 |
| 2001/06/13 | 1,850 | 1,850 | 1,791 | 1,801 | -49 | -2.6% | 5,700 |
5851～
5900
件表示中 / 6146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 | 184,700円 | +1.0% | -39.2% | 2.27% | 21.01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 | 129,000円 | -3.6% | +15.5% | 4.96% | 3.62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 | 169,500円 | +3.4% | +5.1% | 3.24% | 11.75倍 | 0.64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 | 137,400円 | +6.6% | +31.1% | 3.93% | 10.49倍 | 1.08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 |
| ホッカンＨＤ | 198,500円 | +7.1% | -7.6% | 4.69% | 7.63倍 | 0.42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 |
市場注目の銘柄
チャート関連のコラム
