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

2005/10/03

2005/05/12～2005/10/03

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
10/03	1,953	1,953	1,912	1,950	+1.4%	18,400	-	+2.85%	-	-
09/30	1,966	1,968	1,921	1,923	-2.14%	24,700	-	+1.64%	-	-
09/29	1,960	1,965	1,926	1,965	+0.26%	11,800	-	+3.97%	-	-
09/28	1,943	1,960	1,931	1,960	+0.93%	4,700	-	+3.92%	-	-
09/27	1,980	1,980	1,942	1,942	-1.92%	6,400	-	+3.24%	-	-
09/26	1,959	1,980	1,950	1,980	+3.29%	19,800	-	+5.49%	-	-
09/22	1,930	1,940	1,912	1,917	-0.67%	12,100	-	+2.4%	-	-
09/21	1,951	1,951	1,907	1,930	-1.13%	11,900	-	+3.15%	-	-
09/20	1,985	1,985	1,937	1,952	-1.66%	19,200	-	+4.5%	-	-
09/16	1,946	2,005	1,933	1,985	+1.79%	61,900	-	+6.43%	-	-
09/15	1,920	1,974	1,920	1,950	+2.69%	75,000	-	+4.73%	-	-
09/14	1,880	1,910	1,870	1,899	+1.82%	41,000	-	+2.04%	-	-
09/13	1,880	1,891	1,865	1,865	-0.59%	6,100	-	+0.27%	-	-
09/12	1,900	1,900	1,870	1,876	-1.26%	6,500	-	+0.91%	-	-
09/09	1,890	1,900	1,876	1,900	+1.55%	52,700	-	+2.37%	-	-
09/08	1,838	1,872	1,838	1,871	+1.85%	13,900	-	+1.03%	-	-
09/07	1,853	1,861	1,836	1,837	-0.43%	5,200	-	-0.76%	-	-
09/06	1,889	1,900	1,845	1,845	-1.65%	10,100	-	-0.27%	-	-
09/05	1,850	1,889	1,834	1,876	+1.08%	17,000	-	+1.35%	-	-
09/02	1,827	1,860	1,825	1,856	+1.98%	13,300	-	+0.27%	-	-
09/01	1,840	1,840	1,811	1,820	-0.98%	19,600	-	-1.73%	-	-
08/31	1,830	1,840	1,823	1,838	+0.88%	8,200	-	-0.97%	-	-
08/30	1,811	1,829	1,811	1,822	+0.66%	8,900	-	-1.94%	-	-
08/29	1,840	1,840	1,810	1,810	-1.58%	10,300	-	-2.79%	-	-
08/26	1,837	1,845	1,837	1,839	+0.33%	7,700	-	-1.5%	-	-
08/25	1,854	1,857	1,821	1,833	-2.4%	21,300	-	-2.03%	-	-
08/24	1,860	1,885	1,850	1,878	+0.97%	10,200	-	+0.16%	-	-
08/23	1,842	1,870	1,842	1,860	+1.03%	7,400	-	-0.91%	-	-
08/22	1,850	1,850	1,835	1,841	-0.49%	7,000	-	-2.18%	-	-
08/19	1,850	1,860	1,830	1,850	-0.54%	10,700	-	-1.96%	-	-
08/18	1,874	1,874	1,845	1,860	-0.75%	6,400	-	-1.69%	-	-
08/17	1,889	1,889	1,871	1,874	-0.05%	11,300	-	-1.16%	-	-
08/16	1,874	1,888	1,874	1,875	+0.11%	5,200	-	-1.26%	-	-
08/15	1,881	1,896	1,871	1,873	-1.83%	11,400	-	-1.52%	-	-
08/12	1,910	1,910	1,901	1,908	0%	12,600	-	+0.21%	-	-
08/11	1,900	1,915	1,888	1,908	+1.49%	16,800	-	+0.16%	-	-
08/10	1,847	1,880	1,836	1,880	+2.51%	14,600	-	-1.31%	-	-
08/09	1,830	1,839	1,830	1,834	+0.88%	7,100	-	-3.78%	-	-
08/08	1,790	1,819	1,782	1,818	+0.94%	10,400	-	-4.77%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2005/05/12～2005/10/03

株価推移

開示資料

決算

株式

チャート