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

2007/01/30

2006/09/01～2007/01/30

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
2007
01/30	1,799	1,815	1,799	1,805	0%	10,100	-	-1.15%	-	-
01/29	1,813	1,816	1,790	1,805	-0.33%	19,100	-	-1.04%	-	-
01/26	1,800	1,818	1,800	1,811	-2.21%	19,000	-	-0.66%	-	-
01/25	1,854	1,859	1,850	1,852	-0.27%	24,900	-	+1.7%	-	-
01/24	1,851	1,858	1,849	1,857	+0.43%	17,800	-	+2.15%	-	-
01/23	1,855	1,855	1,845	1,849	-0.05%	16,600	-	+1.87%	-	-
01/22	1,844	1,850	1,843	1,850	+0.33%	13,500	-	+2.1%	-	-
01/19	1,845	1,848	1,843	1,844	0%	8,500	-	+1.99%	-	-
01/18	1,851	1,851	1,842	1,844	-0.38%	8,400	-	+2.16%	-	-
01/17	1,850	1,855	1,845	1,851	+0.05%	12,900	-	+2.72%	-	-
01/16	1,855	1,855	1,849	1,850	-0.27%	9,300	-	+2.83%	-	-
01/15	1,850	1,855	1,847	1,855	+0.54%	12,100	-	+3.29%	-	-
01/12	1,843	1,854	1,842	1,845	+0.22%	16,800	-	+2.9%	-	-
01/11	1,840	1,849	1,837	1,841	+0.33%	16,400	-	+2.79%	-	-
01/10	1,850	1,850	1,835	1,835	-0.43%	17,800	-	+2.69%	-	-
01/09	1,839	1,852	1,838	1,843	+0.44%	13,700	-	+3.31%	-	-
01/05	1,850	1,853	1,831	1,835	-0.27%	15,800	-	+3.09%	-	-
01/04	1,830	1,848	1,827	1,840	+1.27%	7,500	-	+3.55%	-	-
2006
12/29	1,815	1,820	1,805	1,817	-0.11%	9,300	-	+2.48%	-	-
12/28	1,799	1,819	1,798	1,819	+1.56%	15,900	-	+2.83%	-	-
12/27	1,789	1,797	1,786	1,791	+0.51%	8,400	-	+1.42%	-	-
12/26	1,778	1,785	1,778	1,782	+0.39%	6,400	-	+1.02%	-	-
12/25	1,774	1,783	1,772	1,775	-0.11%	15,500	-	+0.8%	-	-
12/22	1,776	1,777	1,770	1,777	+0.4%	9,800	-	+0.97%	-	-
12/21	1,775	1,776	1,768	1,770	-0.06%	13,100	-	+0.63%	-	-
12/20	1,770	1,773	1,765	1,771	+0.23%	13,300	-	+0.68%	-	-
12/19	1,772	1,772	1,763	1,767	-0.28%	11,000	-	+0.51%	-	-
12/18	1,769	1,774	1,766	1,772	+0.17%	13,200	-	+0.8%	-	-
12/15	1,770	1,774	1,760	1,769	-0.23%	27,500	-	+0.68%	-	-
12/14	1,775	1,775	1,769	1,773	-0.06%	19,300	-	+0.91%	-	-
12/13	1,790	1,790	1,767	1,774	+0.23%	18,400	-	+0.97%	-	-
12/12	1,766	1,773	1,765	1,770	+0.28%	10,400	-	+0.68%	-	-
12/11	1,772	1,775	1,765	1,765	-0.28%	9,100	-	+0.34%	-	-
12/08	1,760	1,770	1,758	1,770	-0.23%	21,500	-	+0.57%	-	-
12/07	1,775	1,780	1,761	1,774	-0.17%	22,300	-	+0.8%	-	-
12/06	1,787	1,787	1,775	1,777	-0.17%	13,900	-	+0.97%	-	-
12/05	1,790	1,790	1,771	1,780	+0.11%	15,800	-	+1.08%	-	-
12/04	1,782	1,782	1,766	1,778	+0.85%	40,500	-	+0.91%	-	-
12/01	1,750	1,765	1,749	1,763	+0.8%	10,600	-	-0.06%	-	-
11/30	1,761	1,761	1,749	1,749	-0.06%	7,000	-	-1.07%	-	-
11/29	1,733	1,757	1,733	1,750	+0.57%	7,800	-	-1.24%	-	-
11/28	1,740	1,758	1,726	1,740	-0.29%	8,800	-	-2.03%	-	-
11/27	1,725	1,745	1,725	1,745	+1.16%	8,900	-	-1.97%	-	-
11/24	1,735	1,735	1,725	1,725	-0.81%	4,500	-	-3.31%	-	-
11/22	1,730	1,740	1,715	1,739	+0.23%	5,600	-	-2.79%	-	-
11/21	1,721	1,754	1,710	1,735	+0.87%	12,000	-	-3.29%	-	-
11/20	1,750	1,750	1,720	1,720	-1.21%	8,800	-	-4.39%	-	-
11/17	1,756	1,756	1,735	1,741	-1.02%	10,100	-	-3.49%	-	-
11/16	1,765	1,778	1,758	1,759	-0.34%	7,400	-	-2.66%	-	-
11/15	1,790	1,790	1,762	1,765	+0.28%	6,800	-	-2.54%	-	-
11/14	1,755	1,770	1,755	1,760	+0.17%	7,700	-	-2.98%	-	-
11/13	1,755	1,770	1,736	1,757	+0.4%	21,300	-	-3.41%	-	-
11/10	1,788	1,788	1,750	1,750	-0.91%	13,900	-	-4%	-	-
11/09	1,771	1,776	1,765	1,766	-0.51%	8,500	-	-3.34%	-	-
11/08	1,801	1,801	1,775	1,775	-1.22%	9,000	-	-3.01%	-	-
11/07	1,810	1,810	1,796	1,797	-0.11%	5,700	-	-1.96%	-	-
11/06	1,805	1,808	1,791	1,799	+0.78%	8,800	-	-1.91%	-	-
11/02	1,773	1,799	1,773	1,785	+0.68%	15,000	-	-2.72%	-	-
11/01	1,776	1,788	1,761	1,773	-0.17%	13,000	-	-3.43%	-	-
10/31	1,798	1,798	1,762	1,776	-0.89%	31,400	-	-3.32%	-	-
10/30	1,815	1,815	1,790	1,792	-1.21%	12,600	-	-2.5%	-	-
10/27	1,830	1,837	1,806	1,814	-1.09%	16,600	-	-1.31%	-	-
10/26	1,842	1,842	1,826	1,834	-0.43%	12,600	-	-0.16%	-	-
10/25	1,854	1,855	1,842	1,842	-0.59%	12,900	-	+0.27%	-	-
10/24	1,867	1,870	1,852	1,853	+0.05%	8,600	-	+0.93%	-	-
10/23	1,877	1,877	1,849	1,852	+0.16%	9,100	-	+0.93%	-	-
10/20	1,850	1,853	1,832	1,849	-0.05%	6,800	-	+0.93%	-	-
10/19	1,851	1,855	1,842	1,850	0%	5,400	-	+1.09%	-	-
10/18	1,865	1,865	1,830	1,850	-0.54%	5,200	-	+1.2%	-	-
10/17	1,859	1,860	1,841	1,860	+0.22%	7,700	-	+1.86%	-	-
10/16	1,850	1,865	1,850	1,856	+0.87%	9,700	-	+1.75%	-	-
10/13	1,831	1,855	1,831	1,840	+0.55%	12,100	-	+0.99%	-	-
10/12	1,835	1,845	1,830	1,830	-0.6%	7,900	-	+0.44%	-	-
10/11	1,860	1,864	1,841	1,841	-0.81%	7,500	-	+1.04%	-	-
10/10	1,851	1,876	1,851	1,856	-1.12%	7,900	-	+1.87%	-	-
10/06	1,850	1,879	1,836	1,877	+0.43%	13,000	-	+3.13%	-	-
10/05	1,832	1,869	1,832	1,869	+2.08%	10,400	-	+2.75%	-	-
10/04	1,853	1,869	1,828	1,831	-0.87%	11,300	-	+0.77%	-	-
10/03	1,849	1,849	1,822	1,847	+0.16%	7,600	-	+1.6%	-	-
10/02	1,834	1,853	1,830	1,844	+0.77%	13,600	-	+1.49%	-	-
09/29	1,833	1,835	1,828	1,830	-0.16%	6,800	-	+0.77%	-	-
09/28	1,820	1,836	1,820	1,833	+1.1%	6,400	-	+0.88%	-	-
09/27	1,800	1,814	1,792	1,813	+1.4%	9,300	-	-0.33%	-	-
09/26	1,799	1,799	1,785	1,788	-0.83%	2,800	-	-1.81%	-	-
09/25	1,783	1,804	1,783	1,803	+1.18%	6,200	-	-1.1%	-	-
09/22	1,797	1,809	1,780	1,782	-0.83%	11,500	-	-2.3%	-	-
09/21	1,802	1,815	1,788	1,797	-1.32%	9,700	-	-1.59%	-	-
09/20	1,819	1,838	1,801	1,821	-0.92%	10,300	-	-0.38%	-	-
09/19	1,821	1,842	1,821	1,838	+1.49%	13,200	-	+0.55%	-	-
09/15	1,800	1,811	1,793	1,811	+0.84%	10,100	-	-0.93%	-	-
09/14	1,790	1,801	1,785	1,796	+0.34%	8,200	-	-1.75%	-	-
09/13	1,796	1,808	1,785	1,790	-0.28%	10,400	-	-2.13%	-	-
09/12	1,804	1,805	1,788	1,795	-0.55%	4,800	-	-1.91%	-	-
09/11	1,802	1,811	1,791	1,805	-0.55%	10,400	-	-1.42%	-	-
09/08	1,801	1,815	1,795	1,815	+0.28%	17,400	-	-0.87%	-	-
09/07	1,828	1,830	1,806	1,810	-1.04%	8,800	-	-1.2%	-	-
09/06	1,830	1,838	1,827	1,829	-0.33%	5,200	-	-0.16%	-	-
09/05	1,842	1,842	1,827	1,835	+0.44%	4,200	-	+0.22%	-	-
09/04	1,825	1,836	1,825	1,827	+0.11%	6,100	-	-0.05%	-	-
09/01	1,820	1,832	1,805	1,825	-0.65%	5,500	-	-0.11%	-	-

稲葉製作所（3421）の株価チャート

2006/09/01～2007/01/30

株価推移

開示資料

決算

株式

チャート