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 |
---|---|---|---|---|---|---|---|
2021/06/07 | 1,503 | 1,516 | 1,503 | 1,507 | +6 | +0.4% | 40,800 |
2021/06/04 | 1,514 | 1,514 | 1,500 | 1,501 | -13 | -0.9% | 130,200 |
2021/06/03 | 1,496 | 1,515 | 1,496 | 1,514 | +19 | +1.3% | 40,100 |
2021/06/02 | 1,481 | 1,498 | 1,477 | 1,495 | +8 | +0.5% | 43,500 |
2021/06/01 | 1,479 | 1,488 | 1,472 | 1,487 | +7 | +0.5% | 47,800 |
2021/05/31 | 1,480 | 1,496 | 1,478 | 1,480 | +8 | +0.5% | 68,900 |
2021/05/28 | 1,491 | 1,505 | 1,472 | 1,472 | -22 | -1.5% | 114,100 |
2021/05/27 | 1,515 | 1,515 | 1,494 | 1,494 | -11 | -0.7% | 22,100 |
2021/05/26 | 1,521 | 1,521 | 1,505 | 1,505 | -11 | -0.7% | 15,100 |
2021/05/25 | 1,506 | 1,523 | 1,496 | 1,516 | +16 | +1.1% | 42,300 |
2021/05/24 | 1,488 | 1,505 | 1,486 | 1,500 | +21 | +1.4% | 21,700 |
2021/05/21 | 1,476 | 1,486 | 1,472 | 1,479 | +5 | +0.3% | 27,500 |
2021/05/20 | 1,469 | 1,482 | 1,469 | 1,474 | +5 | +0.3% | 24,300 |
2021/05/19 | 1,460 | 1,472 | 1,458 | 1,469 | +7 | +0.5% | 12,700 |
2021/05/18 | 1,460 | 1,473 | 1,460 | 1,462 | +4 | +0.3% | 17,000 |
2021/05/17 | 1,470 | 1,471 | 1,454 | 1,458 | -6 | -0.4% | 24,200 |
2021/05/14 | 1,451 | 1,477 | 1,451 | 1,464 | +23 | +1.6% | 34,300 |
2021/05/13 | 1,462 | 1,472 | 1,441 | 1,441 | -31 | -2.1% | 34,000 |
2021/05/12 | 1,479 | 1,493 | 1,472 | 1,472 | -9 | -0.6% | 20,700 |
2021/05/11 | 1,491 | 1,499 | 1,481 | 1,481 | -14 | -0.9% | 21,300 |
2021/05/10 | 1,517 | 1,517 | 1,494 | 1,495 | -7 | -0.5% | 23,800 |
2021/05/07 | 1,498 | 1,506 | 1,493 | 1,502 | +17 | +1.1% | 18,800 |
2021/05/06 | 1,484 | 1,500 | 1,482 | 1,485 | +18 | +1.2% | 21,000 |
2021/04/30 | 1,488 | 1,492 | 1,465 | 1,467 | -22 | -1.5% | 35,200 |
2021/04/28 | 1,495 | 1,504 | 1,485 | 1,489 | -6 | -0.4% | 23,900 |
2021/04/27 | 1,480 | 1,507 | 1,470 | 1,495 | +17 | +1.2% | 34,700 |
2021/04/26 | 1,482 | 1,487 | 1,469 | 1,478 | -8 | -0.5% | 30,900 |
2021/04/23 | 1,490 | 1,494 | 1,482 | 1,486 | -9 | -0.6% | 16,700 |
2021/04/22 | 1,511 | 1,511 | 1,495 | 1,495 | -10 | -0.7% | 13,800 |
2021/04/21 | 1,502 | 1,508 | 1,494 | 1,505 | -3 | -0.2% | 24,200 |
2021/04/20 | 1,530 | 1,530 | 1,508 | 1,508 | -22 | -1.4% | 25,800 |
2021/04/19 | 1,539 | 1,540 | 1,527 | 1,530 | -1 | -0.1% | 15,700 |
2021/04/16 | 1,516 | 1,536 | 1,516 | 1,531 | +15 | +1% | 24,500 |
2021/04/15 | 1,526 | 1,526 | 1,511 | 1,516 | -8 | -0.5% | 15,000 |
2021/04/14 | 1,540 | 1,540 | 1,519 | 1,524 | -7 | -0.5% | 29,900 |
2021/04/13 | 1,545 | 1,545 | 1,531 | 1,531 | -12 | -0.8% | 13,800 |
2021/04/12 | 1,539 | 1,544 | 1,533 | 1,543 | +12 | +0.8% | 23,400 |
2021/04/09 | 1,542 | 1,542 | 1,516 | 1,531 | +12 | +0.8% | 30,900 |
2021/04/08 | 1,539 | 1,539 | 1,517 | 1,519 | -17 | -1.1% | 40,400 |
2021/04/07 | 1,523 | 1,543 | 1,523 | 1,536 | +19 | +1.3% | 24,400 |
2021/04/06 | 1,532 | 1,532 | 1,496 | 1,517 | -9 | -0.6% | 33,200 |
2021/04/05 | 1,533 | 1,534 | 1,513 | 1,526 | +28 | +1.9% | 42,100 |
2021/04/02 | 1,496 | 1,504 | 1,482 | 1,498 | +12 | +0.8% | 13,200 |
2021/04/01 | 1,495 | 1,504 | 1,484 | 1,486 | -13 | -0.9% | 20,700 |
2021/03/31 | 1,517 | 1,529 | 1,499 | 1,499 | -30 | -2% | 23,400 |
2021/03/30 | 1,515 | 1,529 | 1,506 | 1,529 | +2 | +0.1% | 19,800 |
2021/03/29 | 1,540 | 1,543 | 1,505 | 1,527 | -5 | -0.3% | 39,300 |
2021/03/26 | 1,530 | 1,540 | 1,524 | 1,532 | +8 | +0.5% | 25,200 |
2021/03/25 | 1,511 | 1,529 | 1,507 | 1,524 | +15 | +1% | 29,800 |
2021/03/24 | 1,501 | 1,519 | 1,499 | 1,509 | +5 | +0.3% | 33,900 |
851~
900
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