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 |
|---|---|---|---|---|---|---|---|
| 2008/10/07 | 949 | 954 | 925 | 947 | -26 | -2.7% | 10,700 |
| 2008/10/06 | 990 | 992 | 973 | 973 | -29 | -2.9% | 7,400 |
| 2008/10/03 | 1,000 | 1,002 | 994 | 1,002 | ±0 | ±0% | 8,700 |
| 2008/10/02 | 1,008 | 1,020 | 985 | 1,002 | -1 | -0.1% | 8,900 |
| 2008/10/01 | 1,006 | 1,006 | 996 | 1,003 | +7 | +0.7% | 6,000 |
| 2008/09/30 | 992 | 999 | 985 | 996 | -8 | -0.8% | 12,300 |
| 2008/09/29 | 1,000 | 1,020 | 1,000 | 1,004 | +12 | +1.2% | 6,600 |
| 2008/09/26 | 1,000 | 1,009 | 984 | 992 | -19 | -1.9% | 25,600 |
| 2008/09/25 | 1,008 | 1,021 | 1,008 | 1,011 | +3 | +0.3% | 5,200 |
| 2008/09/24 | 1,002 | 1,010 | 1,000 | 1,008 | -6 | -0.6% | 9,200 |
| 2008/09/22 | 1,058 | 1,058 | 1,012 | 1,014 | -24 | -2.3% | 7,900 |
| 2008/09/19 | 1,033 | 1,060 | 1,033 | 1,038 | -21 | -2% | 13,300 |
| 2008/09/18 | 1,070 | 1,070 | 1,022 | 1,059 | -17 | -1.6% | 5,200 |
| 2008/09/17 | 1,080 | 1,080 | 1,065 | 1,076 | -4 | -0.4% | 4,500 |
| 2008/09/16 | 1,100 | 1,110 | 1,061 | 1,080 | -49 | -4.3% | 12,300 |
| 2008/09/12 | 1,109 | 1,129 | 1,107 | 1,129 | +14 | +1.3% | 14,700 |
| 2008/09/11 | 1,114 | 1,135 | 1,111 | 1,115 | +2 | +0.2% | 5,100 |
| 2008/09/10 | 1,102 | 1,125 | 1,102 | 1,113 | +5 | +0.5% | 7,200 |
| 2008/09/09 | 1,112 | 1,118 | 1,105 | 1,108 | -17 | -1.5% | 4,400 |
| 2008/09/08 | 1,101 | 1,134 | 1,101 | 1,125 | +25 | +2.3% | 4,600 |
| 2008/09/05 | 1,111 | 1,150 | 1,100 | 1,100 | -11 | -1% | 17,400 |
| 2008/09/04 | 1,127 | 1,127 | 1,111 | 1,111 | -9 | -0.8% | 6,300 |
| 2008/09/03 | 1,150 | 1,150 | 1,111 | 1,120 | +9 | +0.8% | 7,700 |
| 2008/09/02 | 1,111 | 1,124 | 1,110 | 1,111 | ±0 | ±0% | 8,500 |
| 2008/09/01 | 1,139 | 1,139 | 1,111 | 1,111 | -24 | -2.1% | 5,500 |
| 2008/08/29 | 1,115 | 1,135 | 1,114 | 1,135 | +24 | +2.2% | 11,800 |
| 2008/08/28 | 1,103 | 1,111 | 1,100 | 1,111 | +1 | +0.1% | 3,900 |
| 2008/08/27 | 1,111 | 1,115 | 1,104 | 1,110 | ±0 | ±0% | 2,800 |
| 2008/08/26 | 1,111 | 1,115 | 1,108 | 1,110 | ±0 | ±0% | 2,700 |
| 2008/08/25 | 1,110 | 1,149 | 1,110 | 1,110 | ±0 | ±0% | 7,700 |
| 2008/08/22 | 1,106 | 1,122 | 1,100 | 1,110 | +4 | +0.4% | 14,800 |
| 2008/08/21 | 1,115 | 1,115 | 1,100 | 1,106 | -1 | -0.1% | 5,600 |
| 2008/08/20 | 1,101 | 1,115 | 1,101 | 1,107 | -3 | -0.3% | 4,000 |
| 2008/08/19 | 1,130 | 1,130 | 1,106 | 1,110 | -28 | -2.5% | 7,600 |
| 2008/08/18 | 1,156 | 1,156 | 1,124 | 1,138 | +27 | +2.4% | 9,300 |
| 2008/08/15 | 1,100 | 1,139 | 1,100 | 1,111 | -27 | -2.4% | 12,900 |
| 2008/08/14 | 1,119 | 1,138 | 1,110 | 1,138 | +3 | +0.3% | 7,700 |
| 2008/08/13 | 1,101 | 1,139 | 1,101 | 1,135 | -1 | -0.1% | 10,500 |
| 2008/08/12 | 1,140 | 1,152 | 1,130 | 1,136 | -18 | -1.6% | 6,500 |
| 2008/08/11 | 1,126 | 1,154 | 1,124 | 1,154 | +8 | +0.7% | 7,000 |
| 2008/08/08 | 1,130 | 1,147 | 1,111 | 1,146 | +10 | +0.9% | 7,100 |
| 2008/08/07 | 1,156 | 1,157 | 1,130 | 1,136 | -41 | -3.5% | 10,200 |
| 2008/08/06 | 1,130 | 1,177 | 1,123 | 1,177 | +33 | +2.9% | 14,400 |
| 2008/08/05 | 1,169 | 1,170 | 1,135 | 1,144 | -5 | -0.4% | 9,100 |
| 2008/08/04 | 1,154 | 1,160 | 1,134 | 1,149 | -30 | -2.5% | 8,900 |
| 2008/08/01 | 1,186 | 1,200 | 1,172 | 1,179 | -10 | -0.8% | 10,300 |
| 2008/07/31 | 1,200 | 1,200 | 1,180 | 1,189 | +21 | +1.8% | 12,900 |
| 2008/07/30 | 1,149 | 1,170 | 1,149 | 1,168 | +19 | +1.7% | 13,000 |
| 2008/07/29 | 1,128 | 1,150 | 1,128 | 1,149 | -11 | -0.9% | 15,400 |
| 2008/07/28 | 1,208 | 1,213 | 1,160 | 1,160 | -124 | -9.7% | 40,900 |
4101～
4150
件表示中 / 6148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 | 184,600円 | +1.0% | -39.2% | 2.28% | 20.99倍 | 0.68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 | 130,000円 | -3.6% | +15.5% | 4.92% | 3.65倍 | 0.57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 | 173,500円 | +3.4% | +5.1% | 3.17% | 12.03倍 | 0.66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 |
| テクノフレックス | 138,600円 | +6.6% | +31.1% | 3.90% | 10.58倍 | 1.09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 |
| コロナ | 94,500円 | +1.7% | -17.8% | 2.96% | 27.64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 |
市場注目の銘柄
チャート関連のコラム
