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

2007/06/22

2007/01/29～2007/06/22

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
06/22	2,045	2,050	2,040	2,050	0%	9,800	-	+2.4%	-	-
06/21	2,045	2,050	2,040	2,050	+0.24%	8,800	-	+2.55%	-	-
06/20	2,050	2,050	2,040	2,045	+0.25%	8,600	-	+2.45%	-	-
06/19	2,040	2,045	2,035	2,040	0%	7,300	-	+2.31%	-	-
06/18	2,040	2,050	2,030	2,040	+0.74%	13,000	-	+2.36%	-	-
06/15	2,030	2,035	2,020	2,025	-0.74%	12,900	-	+1.71%	-	-
06/14	2,040	2,040	2,025	2,040	+0.25%	8,900	-	+2.56%	-	-
06/13	2,005	2,035	2,000	2,035	+1.24%	25,100	-	+2.42%	-	-
06/12	2,015	2,020	2,005	2,010	-0.25%	6,100	-	+1.21%	-	-
06/11	2,015	2,015	2,010	2,015	+1.15%	9,100	-	+1.51%	-	-
06/08	2,020	2,020	1,990	1,992	-0.65%	33,000	-	+0.45%	-	-
06/07	2,005	2,015	2,000	2,005	-0.5%	10,800	-	+1.16%	-	-
06/06	2,015	2,020	2,000	2,015	-0.25%	10,700	-	+1.77%	-	-
06/05	2,030	2,030	2,005	2,020	+0.75%	13,500	-	+2.23%	-	-
06/04	2,030	2,040	2,005	2,005	+0.25%	35,300	-	+1.67%	-	-
06/01	1,999	2,005	1,992	2,000	+0.2%	15,500	-	+1.63%	-	-
05/31	1,999	1,999	1,988	1,996	+0.76%	5,300	-	+1.58%	-	-
05/30	1,987	1,999	1,981	1,981	-0.25%	11,400	-	+1.02%	-	-
05/29	1,978	1,986	1,971	1,986	+0.3%	5,700	-	+1.43%	-	-
05/28	1,964	1,984	1,964	1,980	+1.33%	5,900	-	+1.28%	-	-
05/25	1,957	1,957	1,948	1,954	0%	6,500	-	+0.15%	-	-
05/24	1,950	1,962	1,945	1,954	+0.26%	5,900	-	+0.21%	-	-
05/23	1,919	1,950	1,919	1,949	+1.62%	8,600	-	+0.1%	-	-
05/22	1,946	1,948	1,900	1,918	-1.59%	14,300	-	-1.39%	-	-
05/21	1,950	1,959	1,941	1,949	-0.56%	7,700	-	+0.26%	-	-
05/18	1,990	1,992	1,953	1,960	-1.66%	9,800	-	+0.93%	-	-
05/17	1,999	2,000	1,993	1,993	-0.25%	9,100	-	+2.73%	-	-
05/16	1,999	2,000	1,990	1,998	+0.05%	9,800	-	+3.2%	-	-
05/15	1,999	2,005	1,991	1,997	-0.05%	34,900	-	+3.42%	-	-
05/14	1,989	1,998	1,982	1,998	+0.91%	10,700	-	+3.79%	-	-
05/11	1,982	1,991	1,965	1,980	-0.6%	9,900	-	+3.13%	-	-
05/10	1,994	1,994	1,986	1,992	-0.1%	6,100	-	+3.97%	-	-
05/09	1,990	1,995	1,984	1,994	+0.35%	8,100	-	+4.4%	-	-
05/08	1,990	1,990	1,968	1,987	+0.15%	11,000	-	+4.36%	-	-
05/07	1,970	1,988	1,964	1,984	+1.33%	15,500	-	+4.48%	-	-
05/02	1,945	1,958	1,941	1,958	+0.72%	12,600	-	+3.43%	-	-
05/01	1,935	1,944	1,927	1,944	+0.52%	7,500	-	+2.97%	-	-
04/27	1,919	1,934	1,913	1,934	+1.31%	9,100	-	+2.65%	-	-
04/26	1,910	1,930	1,905	1,909	0%	24,500	-	+1.54%	-	-
04/25	1,925	1,930	1,908	1,909	-0.83%	11,400	-	+1.7%	-	-
04/24	1,919	1,925	1,907	1,925	+1.1%	11,000	-	+2.78%	-	-
04/23	1,908	1,919	1,902	1,904	-0.05%	13,700	-	+1.87%	-	-
04/20	1,899	1,905	1,897	1,905	+0.47%	6,100	-	+2.09%	-	-
04/19	1,896	1,910	1,893	1,896	0%	11,200	-	+1.83%	-	-
04/18	1,906	1,912	1,890	1,896	-0.47%	10,800	-	+2.05%	-	-
04/17	1,909	1,918	1,891	1,905	+0.11%	9,600	-	+2.7%	-	-
04/16	1,910	1,915	1,902	1,903	+0.37%	11,500	-	+2.7%	-	-
04/13	1,910	1,910	1,896	1,896	0%	5,900	-	+2.49%	-	-
04/12	1,900	1,908	1,890	1,896	-0.11%	8,200	-	+2.65%	-	-
04/11	1,908	1,910	1,895	1,898	+0.26%	8,800	-	+2.93%	-	-
04/10	1,900	1,903	1,893	1,893	+0.11%	9,800	-	+2.88%	-	-
04/09	1,871	1,891	1,871	1,891	+1.12%	10,400	-	+3%	-	-
04/06	1,880	1,880	1,870	1,870	+0.05%	5,400	-	+2.07%	-	-
04/05	1,869	1,880	1,864	1,869	-0.27%	7,300	-	+2.19%	-	-
04/04	1,880	1,884	1,869	1,874	+0.37%	15,200	-	+2.57%	-	-
04/03	1,851	1,880	1,850	1,867	+1.03%	15,200	-	+2.3%	-	-
04/02	1,860	1,870	1,848	1,848	-0.11%	14,900	-	+1.37%	-	-
03/30	1,850	1,868	1,850	1,850	+0.16%	17,500	-	+1.54%	-	-
03/29	1,846	1,855	1,840	1,847	+0.11%	19,700	-	+1.43%	-	-
03/28	1,839	1,849	1,834	1,845	+0.76%	12,200	-	+1.37%	-	-
03/27	1,845	1,850	1,822	1,831	-0.49%	7,600	-	+0.72%	-	-
03/26	1,830	1,840	1,824	1,840	+0.55%	7,400	-	+1.27%	-	-
03/23	1,826	1,830	1,817	1,830	-0.05%	6,300	-	+0.77%	-	-
03/22	1,846	1,846	1,823	1,831	+0.6%	9,100	-	+0.88%	-	-
03/20	1,840	1,840	1,820	1,820	-0.6%	9,700	-	+0.33%	-	-
03/19	1,829	1,840	1,817	1,831	+1.33%	17,700	-	+0.99%	-	-
03/16	1,813	1,816	1,798	1,807	+0.06%	8,500	-	-0.28%	-	-
03/15	1,814	1,814	1,800	1,806	+0.56%	5,900	-	-0.28%	-	-
03/14	1,800	1,816	1,796	1,796	-1.7%	12,000	-	-0.83%	-	-
03/13	1,850	1,855	1,825	1,827	-1.19%	10,500	-	+0.88%	-	-
03/12	1,839	1,850	1,829	1,849	+1.09%	9,000	-	+2.15%	-	-
03/09	1,822	1,844	1,822	1,829	+0.33%	21,800	-	+1.16%	-	-
03/08	1,818	1,825	1,816	1,823	+0.22%	5,600	-	+0.89%	-	-
03/07	1,839	1,845	1,815	1,819	+0.22%	18,500	-	+0.72%	-	-
03/06	1,801	1,820	1,793	1,815	+1.4%	13,500	-	+0.55%	-	-
03/05	1,849	1,885	1,789	1,790	-0.06%	64,000	-	-0.83%	-	-
03/02	1,791	1,796	1,790	1,791	-0.5%	10,800	-	-0.83%	-	-
03/01	1,825	1,825	1,790	1,800	0%	15,600	-	-0.44%	-	-
02/28	1,800	1,810	1,770	1,800	-1.53%	22,000	-	-0.55%	-	-
02/27	1,830	1,830	1,819	1,828	+0.33%	11,500	-	+0.88%	-	-
02/26	1,826	1,829	1,822	1,822	-0.22%	7,600	-	+0.5%	-	-
02/23	1,829	1,829	1,820	1,826	+0.22%	5,600	-	+0.66%	-	-
02/22	1,820	1,823	1,814	1,822	+0.39%	7,300	-	+0.39%	-	-
02/21	1,812	1,817	1,805	1,815	+0.44%	9,000	-	-0.06%	-	-
02/20	1,808	1,812	1,805	1,807	0%	7,500	-	-0.55%	-	-
02/19	1,815	1,815	1,806	1,807	+0.17%	6,900	-	-0.66%	-	-
02/16	1,818	1,818	1,801	1,804	-0.44%	5,900	-	-0.93%	-	-
02/15	1,809	1,812	1,805	1,812	+0.5%	8,200	-	-0.55%	-	-
02/14	1,799	1,807	1,795	1,803	+0.28%	9,100	-	-1.1%	-	-
02/13	1,790	1,801	1,790	1,798	0%	6,000	-	-1.48%	-	-
02/09	1,790	1,800	1,788	1,798	+0.45%	10,200	-	-1.53%	-	-
02/08	1,795	1,804	1,790	1,790	-0.28%	9,400	-	-2.08%	-	-
02/07	1,802	1,809	1,795	1,795	-0.39%	5,100	-	-1.86%	-	-
02/06	1,801	1,802	1,796	1,802	+0.39%	2,500	-	-1.53%	-	-
02/05	1,811	1,815	1,795	1,795	-0.72%	11,300	-	-1.91%	-	-
02/02	1,811	1,811	1,800	1,808	-0.06%	9,000	-	-1.15%	-	-
02/01	1,785	1,810	1,785	1,809	+1.06%	11,900	-	-1.04%	-	-
01/31	1,803	1,807	1,790	1,790	-0.83%	12,300	-	-2.03%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2007/01/29～2007/06/22

株価推移

開示資料

決算

株式

チャート