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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/17 | 2,003 | 2,045 | 1,933 | 1,944 | -106 | -5.2% | 127,600 |
| 2024/06/14 | 2,025 | 2,060 | 2,001 | 2,050 | +32 | +1.6% | 133,800 |
| 2024/06/13 | 2,034 | 2,054 | 2,015 | 2,018 | -5 | -0.2% | 62,100 |
| 2024/06/12 | 2,032 | 2,040 | 2,007 | 2,023 | -9 | -0.4% | 27,900 |
| 2024/06/11 | 2,026 | 2,054 | 2,026 | 2,032 | +6 | +0.3% | 29,900 |
| 2024/06/10 | 2,019 | 2,063 | 2,018 | 2,026 | +26 | +1.3% | 46,100 |
| 2024/06/07 | 1,987 | 2,013 | 1,980 | 2,000 | +5 | +0.3% | 59,500 |
| 2024/06/06 | 1,989 | 2,000 | 1,956 | 1,995 | +15 | +0.8% | 48,000 |
| 2024/06/05 | 1,979 | 1,998 | 1,975 | 1,980 | +1 | +0.1% | 28,200 |
| 2024/06/04 | 1,981 | 1,993 | 1,970 | 1,979 | -2 | -0.1% | 41,400 |
| 2024/06/03 | 1,939 | 1,984 | 1,938 | 1,981 | +56 | +2.9% | 65,400 |
| 2024/05/31 | 1,874 | 1,930 | 1,874 | 1,925 | +51 | +2.7% | 81,400 |
| 2024/05/30 | 1,859 | 1,884 | 1,840 | 1,874 | +15 | +0.8% | 42,200 |
| 2024/05/29 | 1,910 | 1,916 | 1,857 | 1,859 | -38 | -2% | 35,200 |
| 2024/05/28 | 1,884 | 1,909 | 1,884 | 1,897 | +13 | +0.7% | 41,800 |
| 2024/05/27 | 1,879 | 1,894 | 1,863 | 1,884 | +23 | +1.2% | 34,400 |
| 2024/05/24 | 1,852 | 1,881 | 1,850 | 1,861 | +2 | +0.1% | 35,300 |
| 2024/05/23 | 1,848 | 1,867 | 1,839 | 1,859 | +17 | +0.9% | 27,500 |
| 2024/05/22 | 1,852 | 1,871 | 1,835 | 1,842 | -10 | -0.5% | 25,400 |
| 2024/05/21 | 1,840 | 1,876 | 1,840 | 1,852 | +18 | +1% | 37,000 |
| 2024/05/20 | 1,814 | 1,836 | 1,814 | 1,834 | +20 | +1.1% | 24,600 |
| 2024/05/17 | 1,786 | 1,814 | 1,777 | 1,814 | +28 | +1.6% | 24,200 |
| 2024/05/16 | 1,792 | 1,798 | 1,781 | 1,786 | -5 | -0.3% | 20,300 |
| 2024/05/15 | 1,787 | 1,803 | 1,779 | 1,791 | +9 | +0.5% | 16,900 |
| 2024/05/14 | 1,791 | 1,800 | 1,769 | 1,782 | -9 | -0.5% | 35,800 |
| 2024/05/13 | 1,808 | 1,808 | 1,783 | 1,791 | -16 | -0.9% | 22,400 |
| 2024/05/10 | 1,811 | 1,817 | 1,794 | 1,807 | -4 | -0.2% | 16,600 |
| 2024/05/09 | 1,802 | 1,823 | 1,800 | 1,811 | +11 | +0.6% | 29,700 |
| 2024/05/08 | 1,828 | 1,828 | 1,800 | 1,800 | -20 | -1.1% | 33,900 |
| 2024/05/07 | 1,837 | 1,837 | 1,805 | 1,820 | -2 | -0.1% | 30,500 |
| 2024/05/02 | 1,810 | 1,830 | 1,809 | 1,822 | +12 | +0.7% | 32,500 |
| 2024/05/01 | 1,797 | 1,818 | 1,785 | 1,810 | +10 | +0.6% | 27,700 |
| 2024/04/30 | 1,771 | 1,809 | 1,769 | 1,800 | +37 | +2.1% | 29,200 |
| 2024/04/26 | 1,798 | 1,804 | 1,760 | 1,763 | -40 | -2.2% | 151,200 |
| 2024/04/25 | 1,800 | 1,823 | 1,800 | 1,803 | -17 | -0.9% | 18,800 |
| 2024/04/24 | 1,810 | 1,828 | 1,797 | 1,820 | +28 | +1.6% | 27,700 |
| 2024/04/23 | 1,800 | 1,810 | 1,779 | 1,792 | +3 | +0.2% | 18,100 |
| 2024/04/22 | 1,766 | 1,804 | 1,765 | 1,789 | +24 | +1.4% | 38,700 |
| 2024/04/19 | 1,794 | 1,794 | 1,749 | 1,765 | -31 | -1.7% | 37,300 |
| 2024/04/18 | 1,775 | 1,808 | 1,774 | 1,796 | +21 | +1.2% | 28,300 |
| 2024/04/17 | 1,819 | 1,819 | 1,775 | 1,775 | -26 | -1.4% | 25,500 |
| 2024/04/16 | 1,836 | 1,842 | 1,800 | 1,801 | -35 | -1.9% | 27,700 |
| 2024/04/15 | 1,822 | 1,851 | 1,806 | 1,836 | -10 | -0.5% | 37,400 |
| 2024/04/12 | 1,800 | 1,857 | 1,785 | 1,846 | +62 | +3.5% | 58,400 |
| 2024/04/11 | 1,778 | 1,788 | 1,774 | 1,784 | -7 | -0.4% | 27,300 |
201～
250
件表示中 / 6090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 | 165,900円 | +1.0% | -39.2% | 2.53% | 19.01倍 | 0.61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 | 91,300円 | +0.5% | -20.4% | 5.48% | 15.66倍 | 0.52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 |
| ブラインド | 145,900円 | +3.4% | +5.1% | 3.77% | 10.11倍 | 0.55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 | 93,300円 | +3.6% | -9.5% | 3.00% | 22.71倍 | 0.36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 | 111,500円 | +4.4% | +10.1% | 4.84% | 12.38倍 | 0.87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
