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 |
|---|---|---|---|---|---|---|---|
| 2001/02/27 | 1,550 | 1,600 | 1,550 | 1,600 | +50 | +3.2% | 10,100 |
| 2001/02/26 | 1,600 | 1,600 | 1,550 | 1,550 | -50 | -3.1% | 3,700 |
| 2001/02/23 | 1,600 | 1,600 | 1,560 | 1,600 | +30 | +1.9% | 18,200 |
| 2001/02/22 | 1,600 | 1,600 | 1,570 | 1,570 | -10 | -0.6% | 21,500 |
| 2001/02/21 | 1,580 | 1,590 | 1,580 | 1,580 | -10 | -0.6% | 2,200 |
| 2001/02/20 | 1,590 | 1,590 | 1,590 | 1,590 | -10 | -0.6% | 300 |
| 2001/02/19 | 1,600 | 1,600 | 1,580 | 1,600 | ±0 | ±0% | 3,800 |
| 2001/02/16 | 1,580 | 1,600 | 1,580 | 1,600 | +20 | +1.3% | 9,600 |
| 2001/02/15 | 1,580 | 1,580 | 1,580 | 1,580 | +20 | +1.3% | 5,300 |
| 2001/02/14 | 1,570 | 1,580 | 1,550 | 1,560 | +10 | +0.6% | 4,100 |
| 2001/02/13 | 1,520 | 1,580 | 1,520 | 1,550 | -30 | -1.9% | 6,300 |
| 2001/02/09 | 1,530 | 1,580 | 1,530 | 1,580 | +50 | +3.3% | 12,600 |
| 2001/02/08 | 1,539 | 1,539 | 1,520 | 1,530 | -10 | -0.6% | 5,100 |
| 2001/02/07 | 1,500 | 1,540 | 1,500 | 1,540 | +70 | +4.8% | 20,900 |
| 2001/02/06 | 1,500 | 1,500 | 1,470 | 1,470 | +10 | +0.7% | 23,400 |
| 2001/02/05 | 1,500 | 1,500 | 1,460 | 1,460 | ±0 | ±0% | 3,300 |
| 2001/02/02 | 1,450 | 1,460 | 1,450 | 1,460 | +30 | +2.1% | 2,100 |
| 2001/02/01 | 1,430 | 1,430 | 1,400 | 1,430 | ±0 | ±0% | 3,400 |
| 2001/01/31 | 1,430 | 1,430 | 1,430 | 1,430 | +20 | +1.4% | 2,200 |
| 2001/01/30 | 1,430 | 1,440 | 1,390 | 1,410 | +20 | +1.4% | 4,900 |
| 2001/01/29 | 1,401 | 1,401 | 1,390 | 1,390 | ±0 | ±0% | 25,000 |
| 2001/01/26 | 1,429 | 1,430 | 1,385 | 1,390 | -49 | -3.4% | 10,700 |
| 2001/01/25 | 1,430 | 1,440 | 1,430 | 1,439 | +36 | +2.6% | 3,500 |
| 2001/01/24 | 1,441 | 1,441 | 1,397 | 1,403 | -37 | -2.6% | 7,600 |
| 2001/01/23 | 1,441 | 1,450 | 1,440 | 1,440 | -9 | -0.6% | 4,900 |
| 2001/01/22 | 1,449 | 1,449 | 1,440 | 1,449 | -1 | -0.1% | 1,000 |
| 2001/01/19 | 1,450 | 1,460 | 1,441 | 1,450 | ±0 | ±0% | 24,100 |
| 2001/01/18 | 1,450 | 1,450 | 1,450 | 1,450 | +19 | +1.3% | 1,500 |
| 2001/01/17 | 1,450 | 1,450 | 1,431 | 1,431 | +1 | +0.1% | 1,200 |
| 2001/01/16 | 1,430 | 1,430 | 1,430 | 1,430 | -20 | -1.4% | 100 |
| 2001/01/15 | 1,455 | 1,455 | 1,449 | 1,450 | ±0 | ±0% | 8,300 |
| 2001/01/12 | 1,450 | 1,450 | 1,430 | 1,450 | -10 | -0.7% | 3,000 |
| 2001/01/11 | 1,450 | 1,460 | 1,420 | 1,460 | -30 | -2% | 1,200 |
| 2001/01/10 | 1,480 | 1,500 | 1,460 | 1,490 | +70 | +4.9% | 3,200 |
| 2001/01/09 | 1,450 | 1,450 | 1,420 | 1,420 | ±0 | ±0% | 10,600 |
| 2001/01/05 | 1,480 | 1,530 | 1,420 | 1,420 | -45 | -3.1% | 8,500 |
| 2001/01/04 | 1,450 | 1,465 | 1,445 | 1,465 | - | - | 2,900 |
| 2000/12/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/12/28 | 1,450 | 1,450 | 1,450 | 1,450 | +10 | +0.7% | 200 |
| 2000/12/27 | 1,430 | 1,440 | 1,430 | 1,440 | +20 | +1.4% | 200 |
| 2000/12/26 | 1,480 | 1,480 | 1,420 | 1,420 | -70 | -4.7% | 4,000 |
| 2000/12/25 | 1,420 | 1,490 | 1,420 | 1,490 | +70 | +4.9% | 300 |
| 2000/12/22 | 1,430 | 1,430 | 1,380 | 1,420 | -10 | -0.7% | 5,100 |
| 2000/12/21 | 1,430 | 1,435 | 1,430 | 1,430 | -10 | -0.7% | 8,600 |
| 2000/12/20 | 1,460 | 1,460 | 1,430 | 1,440 | -20 | -1.4% | 10,300 |
| 2000/12/19 | 1,490 | 1,490 | 1,460 | 1,460 | -30 | -2% | 2,400 |
| 2000/12/18 | 1,490 | 1,490 | 1,490 | 1,490 | ±0 | ±0% | 400 |
| 2000/12/15 | 1,510 | 1,510 | 1,490 | 1,490 | ±0 | ±0% | 8,300 |
| 2000/12/14 | 1,500 | 1,500 | 1,490 | 1,490 | -10 | -0.7% | 700 |
| 2000/12/13 | 1,500 | 1,510 | 1,500 | 1,500 | +20 | +1.4% | 35,700 |
6001～
6050
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
