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

2006/05/17

2005/12/19～2006/05/17

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
05/17	1,911	1,923	1,884	1,893	-0.94%	22,400	-	-6.29%	-	-
05/16	1,935	1,950	1,906	1,911	-0.98%	32,900	-	-5.77%	-	-
05/15	1,935	1,935	1,925	1,930	-0.26%	20,600	-	-5.21%	-	-
05/12	1,956	1,956	1,925	1,935	-1.33%	31,500	-	-5.33%	-	-
05/11	1,994	1,994	1,958	1,961	-1.65%	42,000	-	-4.43%	-	-
05/10	2,005	2,005	1,992	1,994	-0.3%	32,600	-	-3.11%	-	-
05/09	2,020	2,025	2,000	2,000	-0.5%	34,400	-	-2.91%	-	-
05/08	2,030	2,030	2,010	2,010	-1.23%	30,000	-	-2.52%	-	-
05/02	2,030	2,040	2,020	2,035	+0.74%	12,900	-	-1.31%	-	-
05/01	2,025	2,025	2,010	2,020	-0.25%	11,000	-	-1.94%	-	-
04/28	2,025	2,035	2,010	2,025	-0.98%	16,500	-	-1.7%	-	-
04/27	2,005	2,045	2,000	2,045	+1.49%	19,400	-	-0.68%	-	-
04/26	2,010	2,025	2,000	2,015	+0.5%	24,000	-	-2.04%	-	-
04/25	2,005	2,025	2,000	2,005	+0.25%	15,700	-	-2.53%	-	-
04/24	2,015	2,025	2,000	2,000	-0.74%	18,200	-	-2.77%	-	-
04/21	2,050	2,050	2,010	2,015	-0.98%	21,300	-	-2.04%	-	-
04/20	2,055	2,065	2,035	2,035	-0.97%	12,500	-	-1.02%	-	-
04/19	2,075	2,075	2,055	2,055	+0.49%	9,100	-	-0.19%	-	-
04/18	2,025	2,050	2,025	2,045	+0.99%	14,100	-	-0.82%	-	-
04/17	2,120	2,120	2,015	2,025	-3.8%	37,600	-	-1.98%	-	-
04/14	2,110	2,120	2,100	2,105	-0.24%	13,200	-	+1.79%	-	-
04/13	2,135	2,135	2,110	2,110	+0.48%	15,300	-	+2.08%	-	-
04/12	2,110	2,125	2,100	2,100	-0.24%	15,600	-	+1.74%	-	-
04/11	2,120	2,120	2,105	2,105	-0.47%	18,700	-	+2.09%	-	-
04/10	2,130	2,135	2,105	2,115	0%	22,200	-	+2.62%	-	-
04/07	2,110	2,140	2,100	2,115	+0.71%	26,100	-	+2.72%	-	-
04/06	2,130	2,130	2,100	2,100	-1.41%	30,500	-	+2.04%	-	-
04/05	2,145	2,160	2,130	2,130	-0.23%	29,200	-	+3.55%	-	-
04/04	2,150	2,150	2,110	2,135	+1.18%	22,800	-	+3.84%	-	-
04/03	2,080	2,130	2,060	2,110	+3.69%	41,000	-	+2.63%	-	-
03/31	2,050	2,080	2,035	2,035	-0.73%	45,200	-	-1.26%	-	-
03/30	2,015	2,050	2,015	2,050	+1.99%	28,100	-	-1.01%	-	-
03/29	2,010	2,015	1,999	2,010	+0.25%	22,900	-	-3.32%	-	-
03/28	2,005	2,020	2,000	2,005	0%	22,300	-	-4.02%	-	-
03/27	2,020	2,025	1,997	2,005	-0.25%	25,300	-	-4.39%	-	-
03/24	1,996	2,010	1,996	2,010	+0.75%	13,200	-	-4.87%	-	-
03/23	2,015	2,015	1,995	1,995	-0.5%	29,500	-	-6.34%	-	-
03/22	2,015	2,015	1,995	2,005	-0.5%	23,400	-	-6.57%	-	-
03/20	2,010	2,015	2,000	2,015	+0.5%	15,600	-	-6.8%	-	-
03/17	2,045	2,050	1,995	2,005	+0.75%	19,700	-	-7.94%	-	-
03/16	2,110	2,110	1,990	1,990	-5.46%	32,100	-	-9.3%	-	-
03/15	2,155	2,155	2,105	2,105	-0.94%	17,600	-	-4.79%	-	-
03/14	2,150	2,150	2,115	2,125	-0.7%	9,900	-	-4.41%	-	-
03/13	2,100	2,150	2,100	2,140	+2.39%	12,000	-	-4.25%	-	-
03/10	2,070	2,120	2,070	2,090	+0.72%	25,700	-	-6.95%	-	-
03/09	2,025	2,080	2,025	2,075	+2.47%	12,200	-	-8.23%	-	-
03/08	2,015	2,055	2,005	2,025	-0.98%	9,900	-	-11.11%	-	-
03/07	2,090	2,090	2,040	2,045	-1.92%	13,500	-	-10.97%	-	-
03/06	2,080	2,085	2,070	2,085	+0.48%	7,600	-	-9.97%	-	-
03/03	2,085	2,115	2,075	2,075	-0.48%	8,000	-	-11.1%	-	-
03/02	2,110	2,130	2,080	2,085	+0.24%	10,000	-	-11.35%	-	-
03/01	2,130	2,130	2,070	2,080	-0.95%	14,900	-	-12.24%	-	-
02/28	2,125	2,150	2,100	2,100	-1.18%	23,400	-	-12.1%	-	-
02/27	2,095	2,185	2,055	2,125	-5.76%	49,000	-	-11.72%	-	-
02/24	2,300	2,310	2,255	2,255	-1.1%	8,300	-	-6.9%	-	-
02/23	2,250	2,300	2,250	2,280	+1.33%	7,400	-	-6.29%	-	-
02/22	2,270	2,300	2,250	2,250	+0.22%	8,400	-	-7.9%	-	-
02/21	2,250	2,295	2,245	2,245	+0.9%	7,800	-	-8.4%	-	-
02/20	2,395	2,395	2,190	2,225	-7.48%	14,000	-	-9.63%	-	-
02/17	2,435	2,435	2,405	2,405	-1.23%	16,000	-	-2.83%	-	-
02/16	2,395	2,460	2,390	2,435	+1.88%	16,400	-	-1.66%	-	-
02/15	2,415	2,420	2,385	2,390	-0.83%	12,400	-	-3.43%	-	-
02/14	2,355	2,410	2,350	2,410	+0.63%	17,600	-	-2.67%	-	-
02/13	2,415	2,415	2,380	2,395	-0.62%	19,200	-	-3.23%	-	-
02/10	2,425	2,430	2,410	2,410	0%	18,300	-	-2.51%	-	-
02/09	2,425	2,435	2,410	2,410	+0.21%	15,400	-	-2.27%	-	-
02/08	2,450	2,455	2,395	2,405	-1.64%	21,000	-	-2.2%	-	-
02/07	2,415	2,450	2,415	2,445	+1.88%	20,500	-	-0.24%	-	-
02/06	2,455	2,475	2,400	2,400	-3.03%	19,000	-	-1.76%	-	-
02/03	2,510	2,510	2,430	2,475	-1.2%	23,400	-	+1.6%	-	-
02/02	2,500	2,515	2,490	2,505	+0.6%	15,200	-	+3.21%	-	-
02/01	2,500	2,520	2,465	2,490	-1.19%	21,600	-	+3.02%	-	-
01/31	2,530	2,540	2,510	2,520	-0.2%	17,900	-	+4.87%	-	-
01/30	2,550	2,550	2,500	2,525	-0.79%	25,900	-	+5.78%	-	-
01/27	2,520	2,550	2,500	2,545	+0.99%	21,000	-	+7.34%	-	-
01/26	2,525	2,540	2,515	2,520	-1.75%	21,900	-	+7.05%	-	-
01/25	2,570	2,585	2,560	2,565	+0.59%	14,800	-	+9.71%	-	-
01/24	2,500	2,565	2,490	2,550	+1.8%	18,100	-	+9.96%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2005/12/19～2006/05/17

株価推移

開示資料

決算

株式

チャート