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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,698 | 1,720 | 1,692 | 1,710 | +15 | +0.9% | 25,700 |
| 2024/08/27 | 1,682 | 1,699 | 1,675 | 1,695 | +13 | +0.8% | 13,200 |
| 2024/08/26 | 1,688 | 1,691 | 1,676 | 1,682 | -1 | -0.1% | 15,600 |
| 2024/08/23 | 1,687 | 1,697 | 1,679 | 1,683 | ±0 | ±0% | 15,800 |
| 2024/08/22 | 1,685 | 1,686 | 1,675 | 1,683 | +6 | +0.4% | 8,500 |
| 2024/08/21 | 1,663 | 1,680 | 1,663 | 1,677 | +9 | +0.5% | 8,600 |
| 2024/08/20 | 1,657 | 1,676 | 1,652 | 1,668 | +15 | +0.9% | 17,000 |
| 2024/08/19 | 1,653 | 1,670 | 1,653 | 1,653 | +3 | +0.2% | 19,000 |
| 2024/08/16 | 1,642 | 1,650 | 1,625 | 1,650 | +16 | +1% | 21,400 |
| 2024/08/15 | 1,648 | 1,650 | 1,624 | 1,634 | -14 | -0.8% | 31,500 |
| 2024/08/14 | 1,627 | 1,648 | 1,627 | 1,648 | +23 | +1.4% | 21,800 |
| 2024/08/13 | 1,623 | 1,626 | 1,605 | 1,625 | +4 | +0.2% | 28,200 |
| 2024/08/09 | 1,615 | 1,628 | 1,598 | 1,621 | +43 | +2.7% | 44,000 |
| 2024/08/08 | 1,552 | 1,598 | 1,552 | 1,578 | -4 | -0.3% | 29,800 |
| 2024/08/07 | 1,546 | 1,610 | 1,525 | 1,582 | -4 | -0.3% | 47,300 |
| 2024/08/06 | 1,515 | 1,604 | 1,513 | 1,586 | +86 | +5.7% | 84,500 |
| 2024/08/05 | 1,546 | 1,575 | 1,445 | 1,500 | -110 | -6.8% | 113,900 |
| 2024/08/02 | 1,631 | 1,638 | 1,604 | 1,610 | -52 | -3.1% | 57,500 |
| 2024/08/01 | 1,688 | 1,690 | 1,645 | 1,662 | -58 | -3.4% | 54,700 |
| 2024/07/31 | 1,690 | 1,720 | 1,676 | 1,720 | +20 | +1.2% | 58,800 |
| 2024/07/30 | 1,733 | 1,733 | 1,700 | 1,700 | -73 | -4.1% | 301,900 |
| 2024/07/29 | 1,774 | 1,783 | 1,765 | 1,773 | +5 | +0.3% | 241,900 |
| 2024/07/26 | 1,767 | 1,776 | 1,750 | 1,768 | +11 | +0.6% | 61,500 |
| 2024/07/25 | 1,775 | 1,782 | 1,757 | 1,757 | -25 | -1.4% | 98,100 |
| 2024/07/24 | 1,801 | 1,805 | 1,782 | 1,782 | -23 | -1.3% | 76,000 |
| 2024/07/23 | 1,814 | 1,819 | 1,805 | 1,805 | -15 | -0.8% | 60,500 |
| 2024/07/22 | 1,838 | 1,842 | 1,819 | 1,820 | -20 | -1.1% | 57,900 |
| 2024/07/19 | 1,846 | 1,846 | 1,834 | 1,840 | +5 | +0.3% | 29,800 |
| 2024/07/18 | 1,851 | 1,859 | 1,835 | 1,835 | -16 | -0.9% | 66,100 |
| 2024/07/17 | 1,852 | 1,861 | 1,851 | 1,851 | +1 | +0.1% | 36,000 |
| 2024/07/16 | 1,888 | 1,888 | 1,850 | 1,850 | -24 | -1.3% | 78,400 |
| 2024/07/12 | 1,863 | 1,880 | 1,861 | 1,874 | +6 | +0.3% | 40,700 |
| 2024/07/11 | 1,862 | 1,875 | 1,862 | 1,868 | +19 | +1% | 36,500 |
| 2024/07/10 | 1,864 | 1,867 | 1,840 | 1,849 | -16 | -0.9% | 120,200 |
| 2024/07/09 | 1,880 | 1,882 | 1,862 | 1,865 | -17 | -0.9% | 75,100 |
| 2024/07/08 | 1,924 | 1,929 | 1,882 | 1,882 | -44 | -2.3% | 150,900 |
| 2024/07/05 | 1,960 | 1,963 | 1,926 | 1,926 | -29 | -1.5% | 76,100 |
| 2024/07/04 | 1,980 | 1,990 | 1,954 | 1,955 | -24 | -1.2% | 75,800 |
| 2024/07/03 | 1,993 | 2,001 | 1,972 | 1,979 | -14 | -0.7% | 53,900 |
| 2024/07/02 | 1,969 | 1,994 | 1,969 | 1,993 | +26 | +1.3% | 37,500 |
| 2024/07/01 | 1,942 | 1,967 | 1,942 | 1,967 | +40 | +2.1% | 37,300 |
| 2024/06/28 | 1,962 | 1,963 | 1,927 | 1,927 | -37 | -1.9% | 72,700 |
| 2024/06/27 | 1,933 | 1,964 | 1,933 | 1,964 | +31 | +1.6% | 73,200 |
| 2024/06/26 | 1,931 | 1,937 | 1,904 | 1,933 | +2 | +0.1% | 42,800 |
| 2024/06/25 | 1,939 | 1,957 | 1,931 | 1,931 | +20 | +1% | 43,800 |
| 2024/06/24 | 1,891 | 1,922 | 1,885 | 1,911 | +19 | +1% | 46,500 |
| 2024/06/21 | 1,918 | 1,927 | 1,886 | 1,892 | -6 | -0.3% | 45,000 |
| 2024/06/20 | 1,914 | 1,935 | 1,883 | 1,898 | -14 | -0.7% | 69,700 |
| 2024/06/19 | 1,924 | 1,935 | 1,893 | 1,912 | -5 | -0.3% | 109,600 |
| 2024/06/18 | 1,944 | 1,961 | 1,916 | 1,917 | -27 | -1.4% | 118,500 |
151～
200
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
