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

2006/08/31

2006/04/10～2006/08/31

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
08/31	1,824	1,839	1,824	1,837	+0.27%	7,700	-	+0.55%	-	-
08/30	1,841	1,841	1,822	1,832	-0.38%	3,000	-	+0.22%	-	-
08/29	1,840	1,846	1,826	1,839	+0.99%	2,500	-	+0.55%	-	-
08/28	1,831	1,839	1,810	1,821	-0.98%	15,400	-	-0.82%	-	-
08/25	1,852	1,858	1,836	1,839	-0.7%	7,400	-	-0.22%	-	-
08/24	1,870	1,870	1,835	1,852	-0.96%	15,800	-	+0.11%	-	-
08/23	1,859	1,870	1,855	1,870	+0.54%	7,800	-	+0.7%	-	-
08/22	1,840	1,867	1,840	1,860	+1.14%	8,600	-	0%	-	-
08/21	1,842	1,850	1,839	1,839	0%	5,900	-	-1.29%	-	-
08/18	1,835	1,840	1,833	1,839	+0.22%	8,000	-	-1.61%	-	-
08/17	1,850	1,850	1,835	1,835	+0.05%	9,800	-	-2.29%	-	-
08/16	1,832	1,835	1,821	1,834	+0.55%	12,200	-	-2.81%	-	-
08/15	1,824	1,834	1,823	1,824	-0.49%	14,200	-	-3.85%	-	-
08/14	1,832	1,833	1,819	1,833	+0.77%	5,900	-	-3.88%	-	-
08/11	1,815	1,825	1,813	1,819	+0.17%	6,000	-	-5.06%	-	-
08/10	1,828	1,828	1,815	1,816	-0.71%	4,500	-	-5.71%	-	-
08/09	1,804	1,832	1,775	1,829	+1.11%	13,400	-	-5.53%	-	-
08/08	1,805	1,810	1,780	1,809	+0.28%	6,900	-	-7.04%	-	-
08/07	1,840	1,848	1,802	1,804	-1.74%	9,800	-	-7.77%	-	-
08/04	1,818	1,836	1,810	1,836	+1.66%	12,900	-	-6.47%	-	-
08/03	1,842	1,842	1,802	1,806	+0.06%	17,300	-	-8.23%	-	-
08/02	1,784	1,806	1,775	1,805	+1.69%	9,200	-	-8.61%	-	-
08/01	1,790	1,790	1,750	1,775	-1%	18,500	-	-10.35%	-	-
07/31	1,825	1,838	1,788	1,793	-1.7%	26,200	-	-9.67%	-	-
07/28	1,850	1,850	1,815	1,824	-1.88%	20,100	-	-8.3%	-	-
07/27	1,860	1,861	1,802	1,859	-0.64%	28,400	-	-6.68%	-	-
07/26	1,909	1,916	1,852	1,871	-7.15%	61,900	-	-6.07%	-	-
07/25	2,005	2,015	1,997	2,015	+0.8%	52,500	-	+1.15%	-	-
07/24	2,010	2,015	1,998	1,999	-0.3%	45,600	-	+0.65%	-	-
07/21	2,010	2,015	2,000	2,005	-0.5%	15,100	-	+1.26%	-	-
07/20	2,055	2,055	1,980	2,015	+3.23%	21,100	-	+2.18%	-	-
07/19	1,929	1,975	1,925	1,952	+1.14%	20,400	-	-0.56%	-	-
07/18	1,997	1,997	1,930	1,930	-3.5%	37,700	-	-1.28%	-	-
07/14	2,045	2,045	2,000	2,000	-2.68%	36,700	-	+2.72%	-	-
07/13	2,050	2,065	2,045	2,055	-0.24%	23,700	-	+6.15%	-	-
07/12	2,070	2,075	2,060	2,060	-0.96%	11,900	-	+7.18%	-	-
07/11	2,080	2,085	2,070	2,080	-0.24%	11,500	-	+8.84%	-	-
07/10	2,085	2,085	2,060	2,085	+0.72%	22,500	-	+9.74%	-	-
07/07	2,070	2,075	2,065	2,070	+0.73%	11,100	-	+9.52%	-	-
07/06	2,070	2,075	2,055	2,055	-0.72%	22,200	-	+9.25%	-	-
07/05	2,090	2,090	2,060	2,070	-0.48%	35,000	-	+10.4%	-	-
07/04	2,060	2,080	2,060	2,080	+1.71%	32,700	-	+11.41%	-	-
07/03	2,020	2,045	2,015	2,045	+2.71%	31,900	-	+9.95%	-	-
06/30	1,999	2,010	1,983	1,991	+1.17%	32,000	-	+7.33%	-	-
06/29	1,970	2,005	1,966	1,968	+0.36%	53,600	-	+6.26%	-	-
06/28	1,942	1,961	1,930	1,961	+1.34%	26,100	-	+6.11%	-	-
06/27	1,920	1,935	1,915	1,935	+1.31%	14,600	-	+4.88%	-	-
06/26	1,910	1,912	1,897	1,910	+0.9%	14,600	-	+3.58%	-	-
06/23	1,900	1,900	1,882	1,893	-0.26%	15,700	-	+2.66%	-	-
06/22	1,887	1,898	1,870	1,898	+1.55%	19,300	-	+2.87%	-	-
06/21	1,890	1,890	1,860	1,869	-0.11%	27,900	-	+1.25%	-	-
06/20	1,890	1,890	1,860	1,871	+0.65%	15,300	-	+1.3%	-	-
06/19	1,848	1,859	1,837	1,859	+1.36%	20,800	-	+0.54%	-	-
06/16	1,838	1,850	1,821	1,834	+0.94%	17,500	-	-0.97%	-	-
06/15	1,839	1,839	1,802	1,817	+2.14%	15,200	-	-2.1%	-	-
06/14	1,753	1,788	1,753	1,779	+1.54%	11,700	-	-4.41%	-	-
06/13	1,769	1,780	1,752	1,752	+0.11%	11,600	-	-6.31%	-	-
06/12	1,714	1,750	1,713	1,750	+2.1%	14,400	-	-6.91%	-	-
06/09	1,675	1,740	1,675	1,714	+0.76%	28,700	-	-9.31%	-	-
06/08	1,772	1,773	1,701	1,701	-5.39%	30,500	-	-10.61%	-	-
06/07	1,800	1,805	1,784	1,798	-0.22%	18,100	-	-6.16%	-	-
06/06	1,800	1,820	1,800	1,802	-1.15%	16,700	-	-6.39%	-	-
06/05	1,861	1,865	1,821	1,823	-1.94%	14,400	-	-5.79%	-	-
06/02	1,891	1,891	1,794	1,859	-1.38%	33,600	-	-4.27%	-	-
06/01	1,891	1,903	1,880	1,885	+0.16%	19,700	-	-3.23%	-	-
05/31	1,891	1,899	1,880	1,882	-1.21%	13,800	-	-3.64%	-	-
05/30	1,920	1,920	1,897	1,905	-0.73%	12,400	-	-2.71%	-	-
05/29	1,919	1,919	1,905	1,919	+0.73%	9,800	-	-2.24%	-	-
05/26	1,881	1,905	1,880	1,905	+1.38%	11,100	-	-3.25%	-	-
05/25	1,886	1,905	1,861	1,879	-0.37%	25,200	-	-4.81%	-	-
05/24	1,900	1,906	1,882	1,886	-0.79%	15,400	-	-4.75%	-	-
05/23	1,910	1,921	1,901	1,901	-0.63%	13,000	-	-4.42%	-	-
05/22	1,925	1,926	1,909	1,913	-0.62%	20,900	-	-4.21%	-	-
05/19	1,914	1,925	1,901	1,925	-0.1%	11,700	-	-3.99%	-	-
05/18	1,891	1,927	1,880	1,927	+1.8%	13,700	-	-4.22%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2006/04/10～2006/08/31

株価推移

開示資料

決算

株式

チャート