稲葉製作所（3421）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2005/07/25

2005/01/04～2005/07/25

株価推移

日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2005
07/25	1,965	1,977	1,946	1,956	+0.93%	80,500	-	+2.57%	-	-
07/22	1,932	1,940	1,930	1,938	+0.16%	24,100	-	+1.89%	-	-
07/21	1,922	1,945	1,922	1,935	+0.89%	17,700	-	+2%	-	-
07/20	1,950	1,969	1,913	1,918	-2.98%	53,300	-	+1.32%	-	-
07/19	1,980	1,982	1,970	1,977	-0.25%	28,800	-	+4.71%	-	-
07/15	1,989	1,989	1,982	1,982	+0.3%	23,300	-	+5.31%	-	-
07/14	1,964	1,990	1,964	1,976	+0.71%	35,400	-	+5.39%	-	-
07/13	1,950	1,962	1,948	1,962	+0.82%	22,400	-	+5.09%	-	-
07/12	1,945	1,949	1,940	1,946	+0.36%	21,200	-	+4.57%	-	-
07/11	1,930	1,943	1,930	1,939	+0.67%	16,400	-	+4.53%	-	-
07/08	1,922	1,930	1,920	1,926	+0.16%	14,500	-	+4.22%	-	-
07/07	1,929	1,930	1,920	1,923	0%	14,800	-	+4.34%	-	-
07/06	1,916	1,925	1,914	1,923	+0.94%	17,100	-	+4.62%	-	-
07/05	1,900	1,916	1,898	1,905	+0.37%	26,700	-	+3.93%	-	-
07/04	1,899	1,900	1,890	1,898	+0.69%	18,100	-	+3.77%	-	-
07/01	1,877	1,896	1,873	1,885	+0.8%	11,900	-	+3.23%	-	-
06/30	1,873	1,875	1,867	1,870	+0.05%	13,500	-	+2.69%	-	-
06/29	1,870	1,870	1,850	1,869	-0.05%	28,200	-	+2.86%	-	-
06/28	1,863	1,870	1,861	1,870	+0.54%	10,300	-	+3.14%	-	-
06/27	1,855	1,864	1,850	1,860	+0.27%	14,000	-	+2.82%	-	-
06/24	1,845	1,855	1,842	1,855	+0.49%	10,700	-	+2.71%	-	-
06/23	1,848	1,850	1,846	1,846	-0.05%	7,100	-	+2.44%	-	-
06/22	1,841	1,847	1,834	1,847	+0.38%	9,400	-	+2.67%	-	-
06/21	1,825	1,846	1,825	1,840	+0.05%	15,000	-	+2.39%	-	-
06/20	1,834	1,839	1,821	1,839	+1.04%	11,200	-	+2.51%	-	-
06/17	1,821	1,833	1,818	1,820	0%	14,800	-	+1.51%	-	-
06/16	1,819	1,828	1,815	1,820	+0.17%	7,200	-	+1.56%	-	-
06/15	1,820	1,823	1,815	1,817	+0.06%	11,900	-	+1.45%	-	-
06/14	1,816	1,817	1,814	1,816	+0.11%	4,400	-	+1.45%	-	-
06/13	1,805	1,820	1,805	1,814	+0.61%	7,900	-	+1.34%	-	-
06/10	1,800	1,805	1,797	1,803	+0.5%	15,800	-	+0.78%	-	-
06/09	1,800	1,800	1,792	1,794	+0.06%	6,200	-	+0.28%	-	-
06/08	1,792	1,800	1,790	1,793	-0.06%	6,400	-	+0.28%	-	-
06/07	1,785	1,798	1,784	1,794	+0.56%	4,900	-	+0.45%	-	-
06/06	1,790	1,798	1,783	1,784	-0.61%	13,400	-	-0.06%	-	-
06/03	1,800	1,800	1,794	1,795	-0.28%	5,600	-	+0.62%	-	-
06/02	1,803	1,810	1,796	1,800	-0.17%	8,300	-	+1.01%	-	-
06/01	1,800	1,814	1,800	1,803	-0.11%	16,600	-	+1.24%	-	-
05/31	1,800	1,810	1,796	1,805	+0.33%	9,500	-	+1.58%	-	-
05/30	1,780	1,800	1,780	1,799	+1.3%	8,000	-	+1.35%	-	-
05/27	1,784	1,799	1,776	1,776	+0.45%	2,400	-	+0.28%	-	-
05/26	1,775	1,780	1,768	1,768	+0.45%	4,600	-	-0.11%	-	-
05/25	1,778	1,780	1,760	1,760	-0.85%	9,000	-	-0.56%	-	-
05/24	1,780	1,795	1,774	1,775	-0.22%	10,000	-	+0.17%	-	-
05/23	1,775	1,795	1,773	1,779	+0.28%	5,200	-	+0.28%	-	-
05/20	1,772	1,785	1,771	1,774	+0.17%	3,400	-	-0.06%	-	-
05/19	1,776	1,783	1,767	1,771	-0.23%	7,100	-	-0.28%	-	-
05/18	1,771	1,787	1,767	1,775	-0.28%	5,700	-	-0.17%	-	-
05/17	1,804	1,804	1,764	1,780	-1.22%	8,100	-	-0.06%	-	-
05/16	1,805	1,805	1,800	1,802	0%	7,000	-	+1.12%	-	-
05/13	1,801	1,804	1,799	1,802	+0.11%	4,600	-	+1.12%	-	-
05/12	1,804	1,804	1,798	1,800	+0.11%	2,800	-	+1.01%	-	-
05/11	1,795	1,804	1,795	1,798	-0.28%	3,800	-	+0.9%	-	-
05/10	1,805	1,805	1,793	1,803	+0.45%	6,500	-	+1.24%	-	-
05/09	1,800	1,800	1,785	1,795	+0.34%	6,400	-	+0.84%	-	-
05/06	1,780	1,796	1,780	1,789	+0.96%	4,000	-	+0.62%	-	-
05/02	1,765	1,778	1,760	1,772	+1.43%	5,900	-	-0.23%	-	-
04/28	1,760	1,766	1,745	1,747	-1.08%	12,900	-	-1.69%	-	-
04/27	1,761	1,766	1,754	1,766	+0.34%	2,800	-	-0.62%	-	-
04/26	1,775	1,775	1,757	1,760	+0.34%	4,500	-	-1.01%	-	-
04/25	1,753	1,765	1,747	1,754	-0.74%	3,300	-	-1.41%	-	-
04/22	1,750	1,769	1,737	1,767	+2.73%	8,900	-	-0.79%	-	-
04/21	1,730	1,744	1,711	1,720	-1.32%	19,700	-	-3.48%	-	-
04/20	1,720	1,746	1,720	1,743	+2.53%	11,300	-	-2.35%	-	-
04/19	1,742	1,767	1,693	1,700	-2.3%	40,300	-	-4.87%	-	-
04/18	1,778	1,778	1,740	1,740	-2.36%	17,400	-	-2.79%	-	-
04/15	1,816	1,816	1,780	1,782	-1.22%	12,100	-	-0.56%	-	-
04/14	1,830	1,830	1,792	1,804	-1.31%	8,600	-	+0.67%	-	-
04/13	1,802	1,828	1,801	1,828	+1.5%	3,700	-	+2.01%	-	-
04/12	1,802	1,818	1,801	1,801	-0.5%	4,500	-	+0.61%	-	-
04/11	1,822	1,822	1,810	1,810	-0.66%	5,400	-	+1.12%	-	-
04/08	1,830	1,837	1,819	1,822	-0.38%	10,000	-	+1.84%	-	-
04/07	1,815	1,830	1,806	1,829	+1.05%	11,100	-	+2.35%	-	-
04/06	1,805	1,810	1,796	1,810	+0.22%	4,000	-	+1.4%	-	-
04/05	1,797	1,806	1,797	1,806	+0.44%	10,800	-	+1.23%	-	-
04/04	1,798	1,798	1,785	1,798	+0.11%	4,800	-	+0.84%	-	-
04/01	1,771	1,796	1,770	1,796	+1.35%	3,900	-	+0.84%	-	-
03/31	1,761	1,790	1,761	1,772	-0.34%	9,700	-	-0.45%	-	-
03/30	1,785	1,786	1,757	1,778	+1.25%	4,100	-	-0.06%	-	-
03/29	1,786	1,786	1,751	1,756	+0.63%	6,900	-	-1.29%	-	-
03/28	1,769	1,780	1,740	1,745	-1.97%	11,900	-	-1.97%	-	-
03/25	1,777	1,780	1,760	1,780	+1.37%	8,000	-	-0.06%	-	-
03/24	1,783	1,799	1,756	1,756	-1.51%	13,300	-	-1.4%	-	-
03/23	1,799	1,799	1,782	1,783	-0.94%	6,400	-	+0.06%	-	-
03/22	1,799	1,807	1,796	1,800	+0.06%	17,700	-	+1.01%	-	-
03/18	1,790	1,799	1,787	1,799	+0.45%	3,800	-	+0.95%	-	-
03/17	1,793	1,799	1,790	1,791	-0.17%	7,400	-	+0.56%	-	-
03/16	1,795	1,795	1,790	1,794	0%	5,900	-	+0.73%	-	-
03/15	1,799	1,799	1,794	1,794	+0.39%	8,200	-	+0.79%	-	-
03/14	1,796	1,800	1,787	1,787	+0.06%	13,400	-	+0.34%	-	-
03/11	1,800	1,800	1,786	1,786	+0.11%	25,400	-	+0.22%	-	-
03/10	1,788	1,795	1,783	1,784	-0.06%	3,400	-	+0.17%	-	-
03/09	1,792	1,796	1,785	1,785	-0.11%	2,900	-	+0.34%	-	-
03/08	1,790	1,791	1,786	1,787	-0.17%	3,300	-	+0.62%	-	-
03/07	1,787	1,790	1,786	1,790	+0.17%	5,600	-	+0.9%	-	-
03/04	1,777	1,787	1,777	1,787	+0.06%	2,900	-	+0.9%	-	-
03/03	1,794	1,794	1,780	1,786	+0.06%	5,000	-	+1.02%	-	-
03/02	1,780	1,799	1,780	1,785	-0.06%	5,500	-	+1.13%	-	-
03/01	1,785	1,786	1,775	1,786	+0.9%	8,700	-	+1.25%	-	-
02/28	1,770	1,770	1,755	1,770	+0.74%	5,100	-	+0.4%	-	-
02/25	1,752	1,780	1,745	1,757	-0.57%	6,100	-	-0.28%	-	-
02/24	1,774	1,774	1,750	1,767	+0.91%	3,200	-	+0.28%	-	-
02/23	1,745	1,766	1,741	1,751	-0.79%	4,600	-	-0.62%	-	-
02/22	1,777	1,794	1,760	1,765	-0.62%	5,900	-	+0.11%	-	-
02/21	1,770	1,783	1,770	1,776	+0.28%	2,700	-	+0.74%	-	-
02/18	1,780	1,797	1,762	1,771	-0.51%	1,200	-	+0.51%	-	-
02/17	1,799	1,799	1,780	1,780	0%	1,800	-	+1.08%	-	-
02/16	1,800	1,800	1,780	1,780	-0.84%	2,900	-	+1.14%	-	-
02/15	1,789	1,795	1,789	1,795	+0.45%	3,800	-	+2.05%	-	-
02/14	1,800	1,800	1,760	1,787	+0.56%	9,400	-	+1.71%	-	-
02/10	1,798	1,798	1,777	1,777	-1.61%	4,400	-	+1.31%	-	-
02/09	1,800	1,809	1,792	1,806	+1.92%	10,700	-	+3.08%	-	-
02/08	1,794	1,819	1,770	1,772	-1.56%	8,400	-	+1.32%	-	-
02/07	1,759	1,823	1,712	1,800	-1.64%	17,600	-	-	-	-
02/04	1,740	1,840	1,720	1,830	+4.69%	37,200	-	-	-	-
02/03	1,747	1,748	1,715	1,748	+0.46%	8,800	-	-	-	-
02/02	1,730	1,740	1,711	1,740	+1.4%	8,000	-	-	-	-
02/01	1,720	1,720	1,715	1,716	-0.23%	4,000	-	-	-	-
01/31	1,705	1,737	1,705	1,720	+0.53%	12,300	-	-	-	-
01/28	1,715	1,725	1,703	1,711	-0.06%	9,000	-	-	-	-
01/27	1,725	1,725	1,712	1,712	-0.81%	5,700	-	-	-	-
01/26	1,716	1,735	1,716	1,726	-1.37%	9,600	-	-	-	-
01/25	1,762	1,762	1,746	1,750	-0.62%	16,100	-	-	-	-
01/24	1,761	1,765	1,756	1,761	0%	7,300	-	-	-	-
01/21	1,767	1,767	1,755	1,761	+0.06%	3,900	-	-	-	-
01/20	1,762	1,767	1,757	1,760	-0.11%	6,600	-	-	-	-
01/19	1,768	1,771	1,761	1,762	-0.34%	4,200	-	-	-	-
01/18	1,770	1,774	1,760	1,768	+0.45%	8,600	-	-	-	-
01/17	1,765	1,775	1,755	1,760	+0.28%	8,400	-	-	-	-
01/14	1,752	1,760	1,748	1,755	+0.17%	12,100	-	-	-	-
01/13	1,757	1,760	1,750	1,752	-0.34%	6,400	-	-	-	-
01/12	1,759	1,759	1,741	1,758	-0.06%	9,000	-	-	-	-
01/11	1,730	1,759	1,730	1,759	+1.74%	14,000	-	-	-	-
01/07	1,727	1,736	1,723	1,729	+0.12%	22,600	-	-	-	-
01/06	1,725	1,734	1,725	1,727	+0.12%	6,100	-	-	-	-
01/05	1,732	1,732	1,722	1,725	-0.29%	6,300	-	-	-	-
01/04	1,721	1,730	1,713	1,730	0%	2,000	-	-	-	-

稲葉製作所（3421）の株価チャート

2005/01/04～2005/07/25

株価推移

開示資料

決算

株式

チャート