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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,693 | 1,715 | 1,693 | 1,711 | +21 | +1.2% | 184,600 |
| 2025/01/27 | 1,700 | 1,700 | 1,688 | 1,690 | +1 | +0.1% | 339,400 |
| 2025/01/24 | 1,696 | 1,704 | 1,685 | 1,689 | -1 | -0.1% | 95,300 |
| 2025/01/23 | 1,710 | 1,710 | 1,685 | 1,690 | -16 | -0.9% | 104,300 |
| 2025/01/22 | 1,701 | 1,710 | 1,695 | 1,706 | +8 | +0.5% | 20,300 |
| 2025/01/21 | 1,688 | 1,703 | 1,688 | 1,698 | +10 | +0.6% | 25,900 |
| 2025/01/20 | 1,688 | 1,696 | 1,685 | 1,688 | ±0 | ±0% | 26,700 |
| 2025/01/17 | 1,695 | 1,700 | 1,672 | 1,688 | -10 | -0.6% | 42,100 |
| 2025/01/16 | 1,718 | 1,720 | 1,698 | 1,698 | -22 | -1.3% | 34,800 |
| 2025/01/15 | 1,731 | 1,740 | 1,720 | 1,720 | -14 | -0.8% | 25,600 |
| 2025/01/14 | 1,745 | 1,745 | 1,727 | 1,734 | -13 | -0.7% | 41,600 |
| 2025/01/10 | 1,766 | 1,766 | 1,742 | 1,747 | +1 | +0.1% | 22,300 |
| 2025/01/09 | 1,772 | 1,772 | 1,741 | 1,746 | -20 | -1.1% | 41,100 |
| 2025/01/08 | 1,775 | 1,785 | 1,766 | 1,766 | -11 | -0.6% | 36,800 |
| 2025/01/07 | 1,787 | 1,787 | 1,777 | 1,777 | -2 | -0.1% | 24,300 |
| 2025/01/06 | 1,799 | 1,800 | 1,779 | 1,779 | -21 | -1.2% | 31,800 |
| 2024/12/30 | 1,792 | 1,807 | 1,782 | 1,800 | +8 | +0.4% | 29,300 |
| 2024/12/27 | 1,784 | 1,792 | 1,769 | 1,792 | +8 | +0.4% | 24,200 |
| 2024/12/26 | 1,789 | 1,789 | 1,770 | 1,784 | -14 | -0.8% | 22,300 |
| 2024/12/25 | 1,798 | 1,798 | 1,756 | 1,798 | +126 | +7.5% | 152,200 |
| 2024/12/24 | 1,675 | 1,678 | 1,663 | 1,672 | -2 | -0.1% | 8,800 |
| 2024/12/23 | 1,657 | 1,674 | 1,645 | 1,674 | +14 | +0.8% | 13,600 |
| 2024/12/20 | 1,660 | 1,675 | 1,657 | 1,660 | +9 | +0.5% | 15,700 |
| 2024/12/19 | 1,686 | 1,686 | 1,651 | 1,651 | -40 | -2.4% | 23,200 |
| 2024/12/18 | 1,720 | 1,720 | 1,686 | 1,691 | -18 | -1.1% | 18,500 |
| 2024/12/17 | 1,716 | 1,726 | 1,693 | 1,709 | -5 | -0.3% | 15,200 |
| 2024/12/16 | 1,760 | 1,760 | 1,714 | 1,714 | -76 | -4.2% | 32,000 |
| 2024/12/13 | 1,778 | 1,800 | 1,778 | 1,790 | -10 | -0.6% | 14,400 |
| 2024/12/12 | 1,787 | 1,800 | 1,774 | 1,800 | +16 | +0.9% | 15,500 |
| 2024/12/11 | 1,780 | 1,785 | 1,775 | 1,784 | -1 | -0.1% | 6,500 |
| 2024/12/10 | 1,785 | 1,785 | 1,776 | 1,785 | +9 | +0.5% | 5,600 |
| 2024/12/09 | 1,778 | 1,788 | 1,776 | 1,776 | +9 | +0.5% | 6,200 |
| 2024/12/06 | 1,770 | 1,772 | 1,758 | 1,767 | +7 | +0.4% | 2,000 |
| 2024/12/05 | 1,788 | 1,788 | 1,760 | 1,760 | -11 | -0.6% | 6,000 |
| 2024/12/04 | 1,789 | 1,790 | 1,770 | 1,771 | -17 | -1% | 11,200 |
| 2024/12/03 | 1,768 | 1,788 | 1,760 | 1,788 | +28 | +1.6% | 13,900 |
| 2024/12/02 | 1,743 | 1,760 | 1,743 | 1,760 | +19 | +1.1% | 5,300 |
| 2024/11/29 | 1,767 | 1,768 | 1,741 | 1,741 | -20 | -1.1% | 5,000 |
| 2024/11/28 | 1,734 | 1,761 | 1,734 | 1,761 | +1 | +0.1% | 5,500 |
| 2024/11/27 | 1,767 | 1,767 | 1,735 | 1,760 | -12 | -0.7% | 9,600 |
| 2024/11/26 | 1,780 | 1,781 | 1,771 | 1,772 | -8 | -0.4% | 4,700 |
| 2024/11/25 | 1,792 | 1,799 | 1,780 | 1,780 | -12 | -0.7% | 12,700 |
| 2024/11/22 | 1,790 | 1,792 | 1,781 | 1,792 | +6 | +0.3% | 4,300 |
| 2024/11/21 | 1,785 | 1,789 | 1,780 | 1,786 | +4 | +0.2% | 3,700 |
| 2024/11/20 | 1,783 | 1,795 | 1,782 | 1,782 | -8 | -0.4% | 2,400 |
| 2024/11/19 | 1,798 | 1,798 | 1,781 | 1,790 | -8 | -0.4% | 2,900 |
| 2024/11/18 | 1,779 | 1,798 | 1,778 | 1,798 | +19 | +1.1% | 5,000 |
| 2024/11/15 | 1,797 | 1,797 | 1,779 | 1,779 | -12 | -0.7% | 6,200 |
| 2024/11/14 | 1,796 | 1,796 | 1,790 | 1,791 | -4 | -0.2% | 4,400 |
| 2024/11/13 | 1,791 | 1,798 | 1,779 | 1,795 | +2 | +0.1% | 7,300 |
51～
100
件表示中 / 6085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 | 159,100円 | +1.0% | -39.2% | 2.64% | 18.23倍 | 0.59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 | 103,200円 | -1.2% | - | 4.84% | 3.62倍 | 0.50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 | 139,400円 | +3.4% | +5.1% | 3.95% | 9.66倍 | 0.53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 | 89,200円 | +3.6% | -9.5% | 3.14% | 21.71倍 | 0.35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 |
| テクノフレックス | 110,000円 | +4.4% | +10.1% | 4.91% | 12.22倍 | 0.86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 |
市場注目の銘柄
チャート関連のコラム
