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 |
---|---|---|---|---|---|---|---|
2009/05/18 | 980 | 980 | 965 | 968 | -2 | -0.2% | 6,300 |
2009/05/15 | 975 | 975 | 970 | 970 | ±0 | ±0% | 14,800 |
2009/05/14 | 968 | 974 | 962 | 970 | -3 | -0.3% | 8,100 |
2009/05/13 | 969 | 975 | 965 | 973 | +4 | +0.4% | 4,500 |
2009/05/12 | 974 | 975 | 965 | 969 | -3 | -0.3% | 4,800 |
2009/05/11 | 975 | 975 | 966 | 972 | +10 | +1% | 5,300 |
2009/05/08 | 974 | 974 | 955 | 962 | +6 | +0.6% | 10,100 |
2009/05/07 | 959 | 967 | 955 | 956 | +2 | +0.2% | 3,500 |
2009/05/01 | 948 | 960 | 948 | 954 | +4 | +0.4% | 3,400 |
2009/04/30 | 941 | 964 | 941 | 950 | -1 | -0.1% | 6,400 |
2009/04/28 | 969 | 973 | 951 | 951 | -18 | -1.9% | 4,700 |
2009/04/27 | 963 | 970 | 962 | 969 | +34 | +3.6% | 12,800 |
2009/04/24 | 951 | 951 | 862 | 935 | -27 | -2.8% | 32,100 |
2009/04/23 | 951 | 962 | 941 | 962 | +8 | +0.8% | 10,300 |
2009/04/22 | 961 | 969 | 954 | 954 | -11 | -1.1% | 4,000 |
2009/04/21 | 965 | 966 | 956 | 965 | -5 | -0.5% | 6,000 |
2009/04/20 | 974 | 974 | 966 | 970 | +2 | +0.2% | 2,200 |
2009/04/17 | 975 | 975 | 968 | 968 | -6 | -0.6% | 5,500 |
2009/04/16 | 975 | 976 | 965 | 974 | ±0 | ±0% | 6,500 |
2009/04/15 | 969 | 975 | 965 | 974 | -1 | -0.1% | 11,100 |
2009/04/14 | 975 | 980 | 969 | 975 | +2 | +0.2% | 13,400 |
2009/04/13 | 975 | 975 | 970 | 973 | -1 | -0.1% | 6,000 |
2009/04/10 | 975 | 980 | 970 | 974 | -1 | -0.1% | 6,100 |
2009/04/09 | 966 | 976 | 966 | 975 | +9 | +0.9% | 4,300 |
2009/04/08 | 975 | 975 | 963 | 966 | -9 | -0.9% | 6,400 |
2009/04/07 | 975 | 975 | 970 | 975 | ±0 | ±0% | 3,600 |
2009/04/06 | 972 | 975 | 969 | 975 | +1 | +0.1% | 5,000 |
2009/04/03 | 975 | 975 | 968 | 974 | +1 | +0.1% | 5,900 |
2009/04/02 | 975 | 975 | 965 | 973 | -1 | -0.1% | 13,200 |
2009/04/01 | 973 | 974 | 950 | 974 | +16 | +1.7% | 4,100 |
2009/03/31 | 975 | 975 | 958 | 958 | -13 | -1.3% | 5,200 |
2009/03/30 | 975 | 975 | 961 | 971 | +3 | +0.3% | 7,200 |
2009/03/27 | 975 | 975 | 968 | 968 | -7 | -0.7% | 9,600 |
2009/03/26 | 974 | 980 | 966 | 975 | ±0 | ±0% | 8,300 |
2009/03/25 | 975 | 975 | 958 | 975 | +18 | +1.9% | 9,300 |
2009/03/24 | 975 | 975 | 951 | 957 | -18 | -1.8% | 12,800 |
2009/03/23 | 970 | 975 | 964 | 975 | +11 | +1.1% | 9,000 |
2009/03/19 | 970 | 970 | 960 | 964 | +6 | +0.6% | 3,500 |
2009/03/18 | 964 | 964 | 949 | 958 | -5 | -0.5% | 8,800 |
2009/03/17 | 970 | 971 | 951 | 963 | -8 | -0.8% | 8,000 |
2009/03/16 | 971 | 972 | 968 | 971 | +3 | +0.3% | 14,900 |
2009/03/13 | 970 | 970 | 951 | 968 | +29 | +3.1% | 20,000 |
2009/03/12 | 933 | 939 | 932 | 939 | +9 | +1% | 3,400 |
2009/03/11 | 953 | 953 | 923 | 930 | +10 | +1.1% | 2,900 |
2009/03/10 | 941 | 943 | 920 | 920 | -41 | -4.3% | 5,300 |
2009/03/09 | 952 | 961 | 939 | 961 | -8 | -0.8% | 2,500 |
2009/03/06 | 970 | 970 | 952 | 969 | -1 | -0.1% | 6,600 |
2009/03/05 | 970 | 970 | 960 | 970 | ±0 | ±0% | 10,500 |
2009/03/04 | 960 | 975 | 950 | 970 | +49 | +5.3% | 10,800 |
2009/03/03 | 922 | 929 | 916 | 921 | -18 | -1.9% | 3,300 |
3801~
3850
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