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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,481 | 1,496 | 1,477 | 1,488 | -24 | -1.6% | 239,300 |
| 2024/01/29 | 1,522 | 1,526 | 1,508 | 1,512 | -9 | -0.6% | 307,700 |
| 2024/01/26 | 1,521 | 1,523 | 1,516 | 1,521 | +5 | +0.3% | 70,400 |
| 2024/01/25 | 1,504 | 1,517 | 1,504 | 1,516 | +6 | +0.4% | 144,100 |
| 2024/01/24 | 1,510 | 1,514 | 1,502 | 1,510 | -5 | -0.3% | 188,100 |
| 2024/01/23 | 1,522 | 1,524 | 1,511 | 1,515 | -3 | -0.2% | 146,600 |
| 2024/01/22 | 1,520 | 1,528 | 1,518 | 1,518 | -6 | -0.4% | 137,100 |
| 2024/01/19 | 1,534 | 1,536 | 1,519 | 1,524 | -9 | -0.6% | 135,400 |
| 2024/01/18 | 1,533 | 1,537 | 1,528 | 1,533 | -3 | -0.2% | 76,100 |
| 2024/01/17 | 1,544 | 1,552 | 1,536 | 1,536 | -6 | -0.4% | 52,100 |
| 2024/01/16 | 1,558 | 1,558 | 1,542 | 1,542 | -11 | -0.7% | 62,100 |
| 2024/01/15 | 1,550 | 1,557 | 1,542 | 1,553 | +16 | +1% | 44,800 |
| 2024/01/12 | 1,543 | 1,549 | 1,530 | 1,537 | -11 | -0.7% | 62,700 |
| 2024/01/11 | 1,541 | 1,551 | 1,539 | 1,548 | +12 | +0.8% | 50,200 |
| 2024/01/10 | 1,534 | 1,540 | 1,527 | 1,536 | +7 | +0.5% | 42,800 |
| 2024/01/09 | 1,518 | 1,530 | 1,518 | 1,529 | +19 | +1.3% | 46,300 |
| 2024/01/05 | 1,505 | 1,511 | 1,502 | 1,510 | +13 | +0.9% | 43,400 |
| 2024/01/04 | 1,487 | 1,498 | 1,472 | 1,497 | +30 | +2% | 38,400 |
| 2023/12/29 | 1,464 | 1,472 | 1,461 | 1,467 | +8 | +0.5% | 24,800 |
| 2023/12/28 | 1,443 | 1,459 | 1,442 | 1,459 | +16 | +1.1% | 29,300 |
| 2023/12/27 | 1,435 | 1,445 | 1,430 | 1,443 | +11 | +0.8% | 30,900 |
| 2023/12/26 | 1,425 | 1,439 | 1,425 | 1,432 | +4 | +0.3% | 23,800 |
| 2023/12/25 | 1,439 | 1,446 | 1,425 | 1,428 | -7 | -0.5% | 32,000 |
| 2023/12/22 | 1,436 | 1,447 | 1,433 | 1,435 | -4 | -0.3% | 21,100 |
| 2023/12/21 | 1,450 | 1,453 | 1,439 | 1,439 | -12 | -0.8% | 19,600 |
| 2023/12/20 | 1,445 | 1,463 | 1,445 | 1,451 | +7 | +0.5% | 35,800 |
| 2023/12/19 | 1,443 | 1,445 | 1,425 | 1,444 | +6 | +0.4% | 33,100 |
| 2023/12/18 | 1,470 | 1,482 | 1,433 | 1,438 | -72 | -4.8% | 65,400 |
| 2023/12/15 | 1,489 | 1,510 | 1,481 | 1,510 | +25 | +1.7% | 53,200 |
| 2023/12/14 | 1,484 | 1,487 | 1,478 | 1,485 | +1 | +0.1% | 29,600 |
| 2023/12/13 | 1,485 | 1,489 | 1,479 | 1,484 | +3 | +0.2% | 23,300 |
| 2023/12/12 | 1,489 | 1,489 | 1,475 | 1,481 | -2 | -0.1% | 17,900 |
| 2023/12/11 | 1,481 | 1,485 | 1,474 | 1,483 | +10 | +0.7% | 21,200 |
| 2023/12/08 | 1,486 | 1,492 | 1,472 | 1,473 | -18 | -1.2% | 33,600 |
| 2023/12/07 | 1,496 | 1,497 | 1,491 | 1,491 | -5 | -0.3% | 13,200 |
| 2023/12/06 | 1,485 | 1,504 | 1,485 | 1,496 | +9 | +0.6% | 18,800 |
| 2023/12/05 | 1,493 | 1,504 | 1,487 | 1,487 | -8 | -0.5% | 20,100 |
| 2023/12/04 | 1,489 | 1,502 | 1,486 | 1,495 | +7 | +0.5% | 15,300 |
| 2023/12/01 | 1,493 | 1,493 | 1,485 | 1,488 | +2 | +0.1% | 15,500 |
| 2023/11/30 | 1,478 | 1,491 | 1,467 | 1,486 | +9 | +0.6% | 33,200 |
| 2023/11/29 | 1,505 | 1,506 | 1,475 | 1,477 | -29 | -1.9% | 80,000 |
| 2023/11/28 | 1,523 | 1,523 | 1,503 | 1,506 | -16 | -1.1% | 32,900 |
| 2023/11/27 | 1,528 | 1,534 | 1,520 | 1,522 | -5 | -0.3% | 11,400 |
| 2023/11/24 | 1,525 | 1,532 | 1,523 | 1,527 | -1 | -0.1% | 12,100 |
| 2023/11/22 | 1,521 | 1,534 | 1,521 | 1,528 | +8 | +0.5% | 12,700 |
| 2023/11/21 | 1,522 | 1,527 | 1,518 | 1,520 | +6 | +0.4% | 11,700 |
| 2023/11/20 | 1,530 | 1,533 | 1,514 | 1,514 | -13 | -0.9% | 15,200 |
| 2023/11/17 | 1,513 | 1,527 | 1,508 | 1,527 | +14 | +0.9% | 17,000 |
| 2023/11/16 | 1,520 | 1,523 | 1,513 | 1,513 | -8 | -0.5% | 8,600 |
| 2023/11/15 | 1,521 | 1,526 | 1,517 | 1,521 | ±0 | ±0% | 15,400 |
201～
250
件表示中 / 5992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 | 178,600円 | +4.4% | +5.8% | 2.35% | 11.74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 | 98,500円 | +8.4% | +3.5% | 5.08% | 21.52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 | 126,700円 | +5.0% | -3.0% | 2.21% | 18.81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 |
| エイチワン | 100,900円 | -1.2% | - | 2.58% | 3.54倍 | 0.49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 | 135,700円 | +3.6% | +0.8% | 3.39% | 9.88倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム
