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 |
---|---|---|---|---|---|---|---|
2022/03/31 | 1,328 | 1,340 | 1,322 | 1,322 | -22 | -1.6% | 17,700 |
2022/03/30 | 1,337 | 1,344 | 1,326 | 1,344 | +4 | +0.3% | 20,900 |
2022/03/29 | 1,321 | 1,340 | 1,317 | 1,340 | +15 | +1.1% | 29,300 |
2022/03/28 | 1,317 | 1,326 | 1,313 | 1,325 | +8 | +0.6% | 12,500 |
2022/03/25 | 1,329 | 1,331 | 1,317 | 1,317 | -12 | -0.9% | 10,100 |
2022/03/24 | 1,321 | 1,329 | 1,312 | 1,329 | +2 | +0.2% | 13,200 |
2022/03/23 | 1,319 | 1,332 | 1,312 | 1,327 | +12 | +0.9% | 26,800 |
2022/03/22 | 1,310 | 1,319 | 1,307 | 1,315 | +8 | +0.6% | 21,000 |
2022/03/18 | 1,299 | 1,307 | 1,293 | 1,307 | -3 | -0.2% | 11,800 |
2022/03/17 | 1,297 | 1,310 | 1,294 | 1,310 | +9 | +0.7% | 21,800 |
2022/03/16 | 1,308 | 1,308 | 1,295 | 1,301 | -7 | -0.5% | 16,400 |
2022/03/15 | 1,290 | 1,309 | 1,285 | 1,308 | +17 | +1.3% | 16,200 |
2022/03/14 | 1,286 | 1,293 | 1,278 | 1,291 | +15 | +1.2% | 11,300 |
2022/03/11 | 1,261 | 1,283 | 1,261 | 1,276 | -15 | -1.2% | 18,400 |
2022/03/10 | 1,269 | 1,291 | 1,260 | 1,291 | +63 | +5.1% | 25,500 |
2022/03/09 | 1,240 | 1,253 | 1,224 | 1,228 | -24 | -1.9% | 24,900 |
2022/03/08 | 1,269 | 1,269 | 1,240 | 1,252 | -4 | -0.3% | 25,800 |
2022/03/07 | 1,285 | 1,286 | 1,254 | 1,256 | -38 | -2.9% | 33,000 |
2022/03/04 | 1,291 | 1,305 | 1,291 | 1,294 | ±0 | ±0% | 12,900 |
2022/03/03 | 1,300 | 1,307 | 1,294 | 1,294 | -1 | -0.1% | 11,700 |
2022/03/02 | 1,300 | 1,305 | 1,295 | 1,295 | -10 | -0.8% | 18,100 |
2022/03/01 | 1,316 | 1,319 | 1,294 | 1,305 | +3 | +0.2% | 27,400 |
2022/02/28 | 1,287 | 1,304 | 1,287 | 1,302 | +15 | +1.2% | 19,400 |
2022/02/25 | 1,299 | 1,299 | 1,283 | 1,287 | -17 | -1.3% | 17,400 |
2022/02/24 | 1,286 | 1,304 | 1,286 | 1,304 | +11 | +0.9% | 24,300 |
2022/02/22 | 1,295 | 1,301 | 1,289 | 1,293 | -10 | -0.8% | 15,400 |
2022/02/21 | 1,292 | 1,303 | 1,292 | 1,303 | -1 | -0.1% | 9,700 |
2022/02/18 | 1,300 | 1,310 | 1,295 | 1,304 | +2 | +0.2% | 11,800 |
2022/02/17 | 1,313 | 1,313 | 1,300 | 1,302 | -11 | -0.8% | 8,500 |
2022/02/16 | 1,314 | 1,319 | 1,309 | 1,313 | +1 | +0.1% | 17,800 |
2022/02/15 | 1,310 | 1,317 | 1,306 | 1,312 | +6 | +0.5% | 21,700 |
2022/02/14 | 1,308 | 1,311 | 1,293 | 1,306 | -3 | -0.2% | 25,600 |
2022/02/10 | 1,305 | 1,309 | 1,300 | 1,309 | +4 | +0.3% | 19,300 |
2022/02/09 | 1,298 | 1,305 | 1,295 | 1,305 | +9 | +0.7% | 20,100 |
2022/02/08 | 1,288 | 1,300 | 1,288 | 1,296 | +11 | +0.9% | 10,500 |
2022/02/07 | 1,284 | 1,289 | 1,281 | 1,285 | -3 | -0.2% | 11,900 |
2022/02/04 | 1,289 | 1,290 | 1,281 | 1,288 | ±0 | ±0% | 10,700 |
2022/02/03 | 1,300 | 1,300 | 1,283 | 1,288 | -16 | -1.2% | 18,900 |
2022/02/02 | 1,287 | 1,304 | 1,283 | 1,304 | +23 | +1.8% | 46,300 |
2022/02/01 | 1,280 | 1,284 | 1,274 | 1,281 | +13 | +1% | 18,900 |
2022/01/31 | 1,249 | 1,273 | 1,246 | 1,268 | +17 | +1.4% | 31,300 |
2022/01/28 | 1,271 | 1,272 | 1,245 | 1,251 | -29 | -2.3% | 136,100 |
2022/01/27 | 1,300 | 1,300 | 1,273 | 1,280 | -10 | -0.8% | 345,200 |
2022/01/26 | 1,299 | 1,299 | 1,289 | 1,290 | ±0 | ±0% | 83,900 |
2022/01/25 | 1,304 | 1,306 | 1,288 | 1,290 | -16 | -1.2% | 93,400 |
2022/01/24 | 1,311 | 1,323 | 1,306 | 1,306 | -14 | -1.1% | 123,100 |
2022/01/21 | 1,311 | 1,320 | 1,310 | 1,320 | +7 | +0.5% | 327,400 |
2022/01/20 | 1,313 | 1,330 | 1,313 | 1,313 | +4 | +0.3% | 25,100 |
2022/01/19 | 1,330 | 1,338 | 1,309 | 1,309 | -24 | -1.8% | 38,400 |
2022/01/18 | 1,342 | 1,348 | 1,333 | 1,333 | -9 | -0.7% | 25,900 |
651~
700
件表示中 / 5993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 | 179,200円 | +4.4% | +5.8% | 2.34% | 11.78倍 | 0.66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 |
ネツレン | 98,800円 | +8.4% | +3.5% | 5.06% | 21.58倍 | 0.57倍 |
|
電気による鋼材焼き入れ(誘導加熱加工)大手。加工受託、棒鋼・ばね鋼線、加熱設備販売が主力 |
中発条 | 127,400円 | +5.0% | -3.0% | 2.20% | 18.91倍 | 0.40倍 |
|
自動車ばねの大手メーカー。トヨタ系向け6割弱。非自動車向けを強化。海外展開にも積極的 |
ブラインド | 137,600円 | +3.6% | +0.8% | 3.34% | 10.02倍 | 0.58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 | 95,100円 | +3.6% | -9.5% | 2.94% | 23.15倍 | 0.37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