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 |
|---|---|---|---|---|---|---|---|
| 2023/01/31 | 1,384 | 1,395 | 1,379 | 1,391 | +14 | +1% | 70,500 |
| 2023/01/30 | 1,366 | 1,377 | 1,360 | 1,377 | -4 | -0.3% | 112,500 |
| 2023/01/27 | 1,381 | 1,394 | 1,372 | 1,381 | +1 | +0.1% | 311,300 |
| 2023/01/26 | 1,387 | 1,391 | 1,380 | 1,380 | -7 | -0.5% | 157,700 |
| 2023/01/25 | 1,384 | 1,389 | 1,378 | 1,387 | -2 | -0.1% | 51,700 |
| 2023/01/24 | 1,389 | 1,389 | 1,384 | 1,389 | +5 | +0.4% | 46,400 |
| 2023/01/23 | 1,387 | 1,389 | 1,381 | 1,384 | ±0 | ±0% | 35,100 |
| 2023/01/20 | 1,383 | 1,388 | 1,380 | 1,384 | +2 | +0.1% | 194,100 |
| 2023/01/19 | 1,373 | 1,387 | 1,373 | 1,382 | +7 | +0.5% | 18,400 |
| 2023/01/18 | 1,384 | 1,384 | 1,366 | 1,375 | -8 | -0.6% | 31,300 |
| 2023/01/17 | 1,381 | 1,386 | 1,377 | 1,383 | +3 | +0.2% | 19,400 |
| 2023/01/16 | 1,380 | 1,384 | 1,380 | 1,380 | -1 | -0.1% | 20,300 |
| 2023/01/13 | 1,376 | 1,385 | 1,376 | 1,381 | +4 | +0.3% | 35,600 |
| 2023/01/12 | 1,385 | 1,391 | 1,377 | 1,377 | -8 | -0.6% | 12,600 |
| 2023/01/11 | 1,374 | 1,387 | 1,374 | 1,385 | +19 | +1.4% | 18,200 |
| 2023/01/10 | 1,380 | 1,381 | 1,366 | 1,366 | -6 | -0.4% | 32,100 |
| 2023/01/06 | 1,369 | 1,376 | 1,366 | 1,372 | ±0 | ±0% | 25,300 |
| 2023/01/05 | 1,384 | 1,389 | 1,370 | 1,372 | -11 | -0.8% | 17,900 |
| 2023/01/04 | 1,380 | 1,394 | 1,376 | 1,383 | -12 | -0.9% | 19,600 |
| 2022/12/30 | 1,404 | 1,406 | 1,395 | 1,395 | -9 | -0.6% | 25,000 |
| 2022/12/29 | 1,400 | 1,404 | 1,395 | 1,404 | +4 | +0.3% | 18,600 |
| 2022/12/28 | 1,395 | 1,400 | 1,386 | 1,400 | +5 | +0.4% | 13,200 |
| 2022/12/27 | 1,385 | 1,395 | 1,383 | 1,395 | +15 | +1.1% | 10,100 |
| 2022/12/26 | 1,385 | 1,385 | 1,379 | 1,380 | +4 | +0.3% | 8,100 |
| 2022/12/23 | 1,385 | 1,385 | 1,374 | 1,376 | -7 | -0.5% | 6,400 |
| 2022/12/22 | 1,364 | 1,383 | 1,364 | 1,383 | +19 | +1.4% | 8,800 |
| 2022/12/21 | 1,369 | 1,375 | 1,364 | 1,364 | -5 | -0.4% | 15,400 |
| 2022/12/20 | 1,389 | 1,394 | 1,364 | 1,369 | -14 | -1% | 28,200 |
| 2022/12/19 | 1,366 | 1,394 | 1,366 | 1,383 | -2 | -0.1% | 14,400 |
| 2022/12/16 | 1,398 | 1,402 | 1,384 | 1,385 | -20 | -1.4% | 16,200 |
| 2022/12/15 | 1,401 | 1,412 | 1,395 | 1,405 | +3 | +0.2% | 26,600 |
| 2022/12/14 | 1,375 | 1,402 | 1,375 | 1,402 | +17 | +1.2% | 20,300 |
| 2022/12/13 | 1,398 | 1,403 | 1,385 | 1,385 | -17 | -1.2% | 14,900 |
| 2022/12/12 | 1,410 | 1,416 | 1,385 | 1,402 | +23 | +1.7% | 39,600 |
| 2022/12/09 | 1,379 | 1,380 | 1,373 | 1,379 | ±0 | ±0% | 8,600 |
| 2022/12/08 | 1,379 | 1,384 | 1,362 | 1,379 | +9 | +0.7% | 11,900 |
| 2022/12/07 | 1,352 | 1,382 | 1,352 | 1,370 | +11 | +0.8% | 12,600 |
| 2022/12/06 | 1,352 | 1,367 | 1,352 | 1,359 | -3 | -0.2% | 7,600 |
| 2022/12/05 | 1,357 | 1,366 | 1,353 | 1,362 | +8 | +0.6% | 10,700 |
| 2022/12/02 | 1,381 | 1,381 | 1,351 | 1,354 | -12 | -0.9% | 19,800 |
| 2022/12/01 | 1,400 | 1,400 | 1,366 | 1,366 | -21 | -1.5% | 13,700 |
| 2022/11/30 | 1,400 | 1,400 | 1,387 | 1,387 | -13 | -0.9% | 5,100 |
| 2022/11/29 | 1,385 | 1,400 | 1,385 | 1,400 | ±0 | ±0% | 10,300 |
| 2022/11/28 | 1,388 | 1,400 | 1,386 | 1,400 | +15 | +1.1% | 7,300 |
| 2022/11/25 | 1,394 | 1,400 | 1,384 | 1,385 | -15 | -1.1% | 10,800 |
| 2022/11/24 | 1,385 | 1,400 | 1,385 | 1,400 | +8 | +0.6% | 27,800 |
| 2022/11/22 | 1,385 | 1,392 | 1,385 | 1,392 | +12 | +0.9% | 20,200 |
| 2022/11/21 | 1,370 | 1,382 | 1,370 | 1,380 | +6 | +0.4% | 8,300 |
| 2022/11/18 | 1,375 | 1,379 | 1,374 | 1,374 | ±0 | ±0% | 10,000 |
| 2022/11/17 | 1,365 | 1,375 | 1,365 | 1,374 | +10 | +0.7% | 2,200 |
601～
650
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
