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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,444 | 1,450 | 1,442 | 1,445 | ±0 | ±0% | 55,400 |
| 2017/07/10 | 1,453 | 1,454 | 1,445 | 1,445 | -8 | -0.6% | 62,800 |
| 2017/07/07 | 1,457 | 1,462 | 1,450 | 1,453 | +1 | +0.1% | 80,200 |
| 2017/07/06 | 1,456 | 1,460 | 1,450 | 1,452 | -6 | -0.4% | 41,600 |
| 2017/07/05 | 1,457 | 1,458 | 1,448 | 1,458 | +3 | +0.2% | 65,000 |
| 2017/07/04 | 1,459 | 1,461 | 1,450 | 1,455 | +1 | +0.1% | 70,400 |
| 2017/07/03 | 1,450 | 1,460 | 1,445 | 1,454 | +4 | +0.3% | 58,800 |
| 2017/06/30 | 1,457 | 1,464 | 1,448 | 1,450 | -7 | -0.5% | 53,300 |
| 2017/06/29 | 1,463 | 1,463 | 1,454 | 1,457 | +6 | +0.4% | 36,000 |
| 2017/06/28 | 1,450 | 1,468 | 1,444 | 1,451 | +5 | +0.3% | 81,400 |
| 2017/06/27 | 1,444 | 1,446 | 1,439 | 1,446 | +6 | +0.4% | 56,400 |
| 2017/06/26 | 1,442 | 1,443 | 1,436 | 1,440 | +5 | +0.3% | 21,000 |
| 2017/06/23 | 1,441 | 1,444 | 1,431 | 1,435 | +1 | +0.1% | 19,700 |
| 2017/06/22 | 1,437 | 1,444 | 1,434 | 1,434 | -5 | -0.3% | 27,400 |
| 2017/06/21 | 1,435 | 1,447 | 1,435 | 1,439 | -2 | -0.1% | 44,100 |
| 2017/06/20 | 1,427 | 1,444 | 1,427 | 1,441 | +14 | +1% | 61,000 |
| 2017/06/19 | 1,420 | 1,427 | 1,418 | 1,427 | +12 | +0.8% | 25,600 |
| 2017/06/16 | 1,406 | 1,416 | 1,406 | 1,415 | +12 | +0.9% | 37,100 |
| 2017/06/15 | 1,404 | 1,414 | 1,403 | 1,403 | ±0 | ±0% | 25,000 |
| 2017/06/14 | 1,409 | 1,409 | 1,403 | 1,403 | ±0 | ±0% | 26,000 |
| 2017/06/13 | 1,397 | 1,409 | 1,397 | 1,403 | +3 | +0.2% | 17,700 |
| 2017/06/12 | 1,401 | 1,402 | 1,395 | 1,400 | +1 | +0.1% | 13,600 |
| 2017/06/09 | 1,400 | 1,407 | 1,396 | 1,399 | -3 | -0.2% | 18,300 |
| 2017/06/08 | 1,405 | 1,409 | 1,402 | 1,402 | -4 | -0.3% | 10,400 |
| 2017/06/07 | 1,403 | 1,409 | 1,400 | 1,406 | +3 | +0.2% | 13,600 |
| 2017/06/06 | 1,414 | 1,414 | 1,402 | 1,403 | -5 | -0.4% | 8,900 |
| 2017/06/05 | 1,410 | 1,414 | 1,406 | 1,408 | +2 | +0.1% | 16,100 |
| 2017/06/02 | 1,404 | 1,409 | 1,400 | 1,406 | +5 | +0.4% | 34,100 |
| 2017/06/01 | 1,394 | 1,404 | 1,394 | 1,401 | +7 | +0.5% | 24,400 |
| 2017/05/31 | 1,394 | 1,399 | 1,392 | 1,394 | +2 | +0.1% | 14,800 |
| 2017/05/30 | 1,393 | 1,396 | 1,388 | 1,392 | -1 | -0.1% | 14,500 |
| 2017/05/29 | 1,391 | 1,397 | 1,386 | 1,393 | +8 | +0.6% | 9,900 |
| 2017/05/26 | 1,400 | 1,400 | 1,385 | 1,385 | -14 | -1% | 16,200 |
| 2017/05/25 | 1,402 | 1,404 | 1,399 | 1,399 | ±0 | ±0% | 16,800 |
| 2017/05/24 | 1,398 | 1,399 | 1,395 | 1,399 | +3 | +0.2% | 7,600 |
| 2017/05/23 | 1,397 | 1,399 | 1,393 | 1,396 | +1 | +0.1% | 11,800 |
| 2017/05/22 | 1,399 | 1,399 | 1,393 | 1,395 | +4 | +0.3% | 12,800 |
| 2017/05/19 | 1,396 | 1,397 | 1,386 | 1,391 | -4 | -0.3% | 11,100 |
| 2017/05/18 | 1,396 | 1,399 | 1,383 | 1,395 | -11 | -0.8% | 18,200 |
| 2017/05/17 | 1,399 | 1,408 | 1,392 | 1,406 | +7 | +0.5% | 23,400 |
| 2017/05/16 | 1,391 | 1,399 | 1,391 | 1,399 | +8 | +0.6% | 14,500 |
| 2017/05/15 | 1,383 | 1,395 | 1,381 | 1,391 | +2 | +0.1% | 16,800 |
| 2017/05/12 | 1,390 | 1,391 | 1,383 | 1,389 | -3 | -0.2% | 15,000 |
| 2017/05/11 | 1,391 | 1,398 | 1,391 | 1,392 | -2 | -0.1% | 11,700 |
| 2017/05/10 | 1,390 | 1,396 | 1,388 | 1,394 | +4 | +0.3% | 12,700 |
| 2017/05/09 | 1,394 | 1,399 | 1,390 | 1,390 | -7 | -0.5% | 19,500 |
| 2017/05/08 | 1,393 | 1,397 | 1,388 | 1,397 | +16 | +1.2% | 34,400 |
| 2017/05/02 | 1,378 | 1,388 | 1,376 | 1,381 | +4 | +0.3% | 30,100 |
| 2017/05/01 | 1,372 | 1,377 | 1,367 | 1,377 | +14 | +1% | 15,200 |
| 2017/04/28 | 1,368 | 1,368 | 1,361 | 1,363 | -5 | -0.4% | 10,300 |
1801～
1850
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
