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

2005/12/06

2005/07/12～2005/12/06

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
12/06	2,170	2,180	2,110	2,110	-2.54%	23,500	-	+5.39%	-	-
12/05	2,055	2,185	2,055	2,165	+5.61%	46,000	-	+8.41%	-	-
12/02	2,030	2,050	2,030	2,050	+1.49%	9,900	-	+3.07%	-	-
12/01	2,010	2,020	2,010	2,020	+1%	5,800	-	+1.81%	-	-
11/30	2,005	2,020	1,999	2,000	-0.5%	6,800	-	+0.91%	-	-
11/29	2,020	2,020	1,996	2,010	+1.26%	11,800	-	+1.57%	-	-
11/28	2,015	2,015	1,985	1,985	-1.24%	19,700	-	+0.46%	-	-
11/25	1,990	2,010	1,984	2,010	+0.5%	7,700	-	+1.82%	-	-
11/24	2,020	2,020	1,980	2,000	-0.74%	22,400	-	+1.47%	-	-
11/22	2,005	2,015	1,995	2,015	+1%	14,300	-	+2.44%	-	-
11/21	2,020	2,020	1,991	1,995	-0.25%	21,000	-	+1.63%	-	-
11/18	2,015	2,015	1,990	2,000	-0.74%	10,200	-	+2.04%	-	-
11/17	1,980	2,015	1,980	2,015	+1.77%	26,200	-	+3.02%	-	-
11/16	1,965	1,987	1,956	1,980	+0.71%	13,800	-	+1.43%	-	-
11/15	1,975	1,981	1,960	1,966	+0.31%	10,000	-	+0.87%	-	-
11/14	1,971	1,990	1,960	1,960	-0.51%	16,300	-	+0.72%	-	-
11/11	1,995	1,996	1,970	1,970	-1.25%	10,000	-	+1.34%	-	-
11/10	1,980	1,995	1,968	1,995	+1.12%	21,100	-	+2.68%	-	-
11/09	1,981	1,983	1,955	1,973	+0.2%	13,800	-	+1.65%	-	-
11/08	1,990	1,990	1,962	1,969	-0.86%	8,200	-	+1.49%	-	-
11/07	1,970	1,990	1,960	1,986	+1.74%	17,600	-	+2.48%	-	-
11/04	1,966	1,968	1,946	1,952	-0.86%	25,100	-	+0.77%	-	-
11/02	1,966	1,979	1,966	1,969	+0.41%	6,300	-	+1.6%	-	-
11/01	1,995	1,995	1,961	1,961	-1.21%	3,000	-	+1.24%	-	-
10/31	1,975	1,990	1,960	1,985	-0.75%	19,000	-	+2.48%	-	-
10/28	1,961	2,000	1,951	2,000	+2.62%	30,600	-	+3.36%	-	-
10/27	1,958	1,958	1,933	1,949	+0.21%	7,300	-	+0.88%	-	-
10/26	1,954	1,959	1,940	1,945	-0.46%	11,300	-	+0.67%	-	-
10/25	1,921	1,964	1,916	1,954	+1.72%	23,400	-	+1.03%	-	-
10/24	1,940	1,948	1,906	1,921	-0.98%	22,000	-	-0.62%	-	-
10/21	1,938	1,940	1,919	1,940	+0.05%	10,200	-	+0.36%	-	-
10/20	1,949	1,949	1,912	1,939	+0.78%	13,600	-	+0.47%	-	-
10/19	1,929	1,929	1,901	1,924	+0.47%	20,800	-	-0.16%	-	-
10/18	1,929	1,929	1,915	1,915	+0.21%	10,500	-	-0.57%	-	-
10/17	1,929	1,939	1,903	1,911	-0.52%	23,100	-	-0.68%	-	-
10/14	1,902	1,930	1,902	1,921	+1.05%	15,900	-	0%	-	-
10/13	1,923	1,930	1,900	1,901	-1.14%	9,900	-	-0.89%	-	-
10/12	1,930	1,937	1,908	1,923	+1.21%	18,000	-	+0.31%	-	-
10/11	1,898	1,918	1,881	1,900	+0.16%	16,300	-	-0.78%	-	-
10/07	1,900	1,902	1,853	1,897	-0.16%	15,900	-	-0.73%	-	-
10/06	1,940	1,942	1,900	1,900	-2.06%	18,900	-	-0.47%	-	-
10/05	1,949	1,960	1,930	1,940	-0.46%	23,800	-	+1.78%	-	-
10/04	1,950	1,968	1,938	1,949	-0.05%	13,500	-	+2.52%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2005/07/12～2005/12/06

株価推移

開示資料

決算

株式

チャート