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

2006/01/23

2005/08/24～2006/01/23

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
2006
01/23	2,500	2,535	2,490	2,505	-0.4%	15,400	-	+8.87%	-	-
01/20	2,590	2,590	2,500	2,515	-0.4%	18,200	-	+9.97%	-	-
01/19	2,390	2,530	2,390	2,525	+3.06%	32,400	-	+11.14%	-	-
01/18	2,535	2,535	2,400	2,450	-3.35%	44,700	-	+8.65%	-	-
01/17	2,590	2,590	2,535	2,535	-0.39%	39,800	-	+13.12%	-	-
01/16	2,540	2,570	2,500	2,545	+5.17%	37,600	-	+14.48%	-	-
01/13	2,420	2,440	2,420	2,420	0%	29,700	-	+9.75%	-	-
01/12	2,445	2,455	2,415	2,420	0%	36,400	-	+10.25%	-	-
01/11	2,400	2,430	2,375	2,420	+1.47%	34,000	-	+11.01%	-	-
01/10	2,355	2,395	2,345	2,385	+3.02%	24,400	-	+10.21%	-	-
01/06	2,295	2,340	2,280	2,315	+2.66%	24,200	-	+7.72%	-	-
01/05	2,230	2,260	2,220	2,255	+0.89%	41,900	-	+5.52%	-	-
01/04	2,250	2,250	2,225	2,235	+0.9%	9,500	-	+5.13%	-	-
2005
12/30	2,235	2,235	2,215	2,215	-1.12%	9,500	-	+4.63%	-	-
12/29	2,245	2,260	2,220	2,240	+0.22%	15,000	-	+6.26%	-	-
12/28	2,235	2,240	2,200	2,235	+0.22%	12,700	-	+6.48%	-	-
12/27	2,200	2,240	2,200	2,230	-1.11%	12,800	-	+6.7%	-	-
12/26	2,185	2,265	2,160	2,255	+5.37%	26,900	-	+8.36%	-	-
12/22	2,135	2,160	2,135	2,140	+0.71%	14,500	-	+3.33%	-	-
12/21	2,140	2,140	2,105	2,125	-0.23%	10,400	-	+2.91%	-	-
12/20	2,115	2,135	2,100	2,130	+0.95%	17,600	-	+3.5%	-	-
12/19	2,140	2,140	2,105	2,110	-0.71%	12,200	-	+2.88%	-	-
12/16	2,090	2,140	2,090	2,125	+1.67%	12,000	-	+3.86%	-	-
12/15	2,100	2,115	2,080	2,090	-0.71%	19,400	-	+2.4%	-	-
12/14	2,200	2,200	2,105	2,105	-1.86%	24,600	-	+3.39%	-	-
12/13	2,185	2,185	2,140	2,145	-0.46%	12,700	-	+5.61%	-	-
12/12	2,145	2,160	2,120	2,155	+2.38%	18,200	-	+6.47%	-	-
12/09	2,060	2,150	2,050	2,105	+0.72%	39,700	-	+4.41%	-	-
12/08	2,110	2,130	2,080	2,090	+0.48%	12,800	-	+3.93%	-	-
12/07	2,120	2,150	2,070	2,080	-1.42%	29,100	-	+3.74%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2005/08/24～2006/01/23

株価推移

開示資料

決算

株式

チャート