稲葉製作所（3421）の株価チャート
2005/01/04～2005/08/05
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 | ||||||||||
| 08/05 | 1,819 | 1,848 | 1,801 | 1,801 | -1.42% | 8,300 | - | -5.76% | - | - |
| 08/04 | 1,825 | 1,860 | 1,818 | 1,827 | -0.22% | 12,100 | - | -4.55% | - | - |
| 08/03 | 1,830 | 1,841 | 1,820 | 1,831 | -1.51% | 10,600 | - | -4.44% | - | - |
| 08/02 | 1,870 | 1,870 | 1,846 | 1,859 | -0.75% | 16,000 | - | -3.03% | - | - |
| 08/01 | 1,900 | 1,900 | 1,873 | 1,873 | -1.37% | 25,900 | - | -2.35% | - | - |
| 07/29 | 1,897 | 1,904 | 1,897 | 1,899 | 0% | 23,300 | - | -0.94% | - | - |
| 07/28 | 1,895 | 1,901 | 1,895 | 1,899 | -0.11% | 26,200 | - | -0.84% | - | - |
| 07/27 | 1,900 | 1,908 | 1,890 | 1,901 | -0.37% | 53,300 | - | -0.63% | - | - |
| 07/26 | 1,880 | 1,914 | 1,869 | 1,908 | -2.45% | 49,600 | - | -0.1% | - | - |
| 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 | - | - | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
