稲葉製作所（3421）の株価チャート
2007/08/15～2008/01/15
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 |
|---|
| 2008 |
| 01/15 | 1,696 | 1,696 | 1,633 | 1,633 | -1.98% | 12,000 | - | -4.28% | - | - |
| 01/11 | 1,663 | 1,672 | 1,655 | 1,666 | +0.3% | 9,000 | - | -2.57% | - | - |
| 01/10 | 1,663 | 1,690 | 1,661 | 1,661 | +0.06% | 4,700 | - | -3.15% | - | - |
| 01/09 | 1,664 | 1,688 | 1,648 | 1,660 | -0.24% | 13,200 | - | -3.43% | - | - |
| 01/08 | 1,690 | 1,690 | 1,661 | 1,664 | -0.12% | 10,000 | - | -3.42% | - | - |
| 01/07 | 1,650 | 1,670 | 1,634 | 1,666 | +2.02% | 8,200 | - | -3.48% | - | - |
| 01/04 | 1,700 | 1,700 | 1,630 | 1,633 | -5.06% | 9,100 | - | -5.5% | - | - |
| 2007 |
| 12/28 | 1,726 | 1,726 | 1,705 | 1,720 | -0.35% | 4,300 | - | -0.64% | - | - |
| 12/27 | 1,731 | 1,731 | 1,717 | 1,726 | +0.17% | 3,000 | - | -0.23% | - | - |
| 12/26 | 1,712 | 1,725 | 1,710 | 1,723 | +0.76% | 4,200 | - | -0.35% | - | - |
| 12/25 | 1,702 | 1,720 | 1,702 | 1,710 | +0.83% | 2,800 | - | -1.1% | - | - |
| 12/21 | 1,691 | 1,698 | 1,681 | 1,696 | -0.41% | 7,500 | - | -1.97% | - | - |
| 12/20 | 1,701 | 1,737 | 1,697 | 1,703 | -0.06% | 4,800 | - | -1.73% | - | - |
| 12/19 | 1,760 | 1,760 | 1,703 | 1,704 | +1.37% | 10,200 | - | -1.79% | - | - |
| 12/18 | 1,670 | 1,687 | 1,660 | 1,681 | +1.63% | 7,000 | - | -3.17% | - | - |
| 12/17 | 1,741 | 1,742 | 1,610 | 1,654 | -6.4% | 33,300 | - | -4.78% | - | - |
| 12/14 | 1,744 | 1,767 | 1,740 | 1,767 | +1.32% | 15,600 | - | +1.49% | - | - |
| 12/13 | 1,754 | 1,755 | 1,744 | 1,744 | -0.57% | 6,600 | - | +0.23% | - | - |
| 12/12 | 1,749 | 1,759 | 1,749 | 1,754 | +0.17% | 5,300 | - | +0.69% | - | - |
| 12/11 | 1,764 | 1,767 | 1,751 | 1,751 | -0.4% | 5,000 | - | +0.46% | - | - |
| 12/10 | 1,752 | 1,762 | 1,750 | 1,758 | +0.57% | 5,000 | - | +0.8% | - | - |
| 12/07 | 1,742 | 1,764 | 1,742 | 1,748 | +0.06% | 6,000 | - | +0.17% | - | - |
| 12/06 | 1,737 | 1,749 | 1,733 | 1,747 | +0.63% | 3,900 | - | +0.06% | - | - |
| 12/05 | 1,738 | 1,738 | 1,724 | 1,736 | -0.06% | 7,600 | - | -0.63% | - | - |
| 12/04 | 1,747 | 1,747 | 1,730 | 1,737 | -0.57% | 8,000 | - | -0.69% | - | - |
| 12/03 | 1,749 | 1,760 | 1,731 | 1,747 | -1.91% | 12,000 | - | -0.17% | - | - |
| 11/30 | 1,780 | 1,790 | 1,770 | 1,781 | +0.28% | 8,800 | - | +1.77% | - | - |
| 11/29 | 1,770 | 1,778 | 1,759 | 1,776 | +1.95% | 8,000 | - | +1.6% | - | - |
| 11/28 | 1,734 | 1,742 | 1,728 | 1,742 | +0.46% | 2,700 | - | -0.34% | - | - |
| 11/27 | 1,706 | 1,736 | 1,706 | 1,734 | +1.05% | 5,800 | - | -0.86% | - | - |
| 11/26 | 1,720 | 1,720 | 1,706 | 1,716 | -0.06% | 5,600 | - | -1.89% | - | - |
| 11/22 | 1,700 | 1,721 | 1,700 | 1,717 | +0.53% | 5,300 | - | -1.94% | - | - |
| 11/21 | 1,710 | 1,728 | 1,708 | 1,708 | +0.35% | 5,200 | - | -2.57% | - | - |
| 11/20 | 1,718 | 1,720 | 1,701 | 1,702 | -1.22% | 4,000 | - | -3.02% | - | - |
| 11/19 | 1,724 | 1,735 | 1,715 | 1,723 | -0.12% | 6,100 | - | -1.99% | - | - |
| 11/16 | 1,710 | 1,738 | 1,710 | 1,725 | -2.43% | 6,800 | - | -1.99% | - | - |
| 11/15 | 1,778 | 1,778 | 1,748 | 1,768 | +0.91% | 4,900 | - | +0.28% | - | - |
| 11/14 | 1,732 | 1,752 | 1,730 | 1,752 | +1.39% | 3,900 | - | -0.74% | - | - |
| 11/13 | 1,730 | 1,731 | 1,720 | 1,728 | +0.47% | 3,000 | - | -2.21% | - | - |
| 11/12 | 1,732 | 1,747 | 1,720 | 1,720 | -1.55% | 10,100 | - | -2.88% | - | - |
| 11/09 | 1,761 | 1,761 | 1,731 | 1,747 | +0.34% | 5,900 | - | -1.58% | - | - |
| 11/08 | 1,780 | 1,780 | 1,734 | 1,741 | -2.19% | 8,500 | - | -2.08% | - | - |
| 11/07 | 1,780 | 1,780 | 1,778 | 1,780 | -0.89% | 2,200 | - | -0.06% | - | - |
| 11/06 | 1,769 | 1,796 | 1,762 | 1,796 | +1.47% | 4,500 | - | +0.73% | - | - |
| 11/05 | 1,785 | 1,785 | 1,770 | 1,770 | -0.39% | 3,300 | - | -0.73% | - | - |
| 11/02 | 1,775 | 1,785 | 1,775 | 1,777 | -0.56% | 4,200 | - | -0.45% | - | - |
| 11/01 | 1,790 | 1,792 | 1,777 | 1,787 | +0.62% | 2,500 | - | +0.06% | - | - |
| 10/31 | 1,795 | 1,795 | 1,772 | 1,776 | +0.62% | 4,100 | - | -0.62% | - | - |
| 10/30 | 1,770 | 1,770 | 1,755 | 1,765 | -0.34% | 4,600 | - | -1.23% | - | - |
| 10/29 | 1,741 | 1,772 | 1,741 | 1,771 | +1.72% | 7,700 | - | -1.01% | - | - |
| 10/26 | 1,742 | 1,747 | 1,740 | 1,741 | -0.06% | 3,100 | - | -2.74% | - | - |
| 10/25 | 1,762 | 1,762 | 1,741 | 1,742 | -1.91% | 4,700 | - | -2.74% | - | - |
| 10/24 | 1,786 | 1,787 | 1,759 | 1,776 | +1.14% | 5,000 | - | -0.89% | - | - |
| 10/23 | 1,745 | 1,776 | 1,745 | 1,756 | +0.63% | 1,900 | - | -2.01% | - | - |
| 10/22 | 1,752 | 1,780 | 1,726 | 1,745 | -0.68% | 7,100 | - | -2.68% | - | - |
| 10/19 | 1,762 | 1,769 | 1,757 | 1,757 | -1.01% | 5,000 | - | -2.06% | - | - |
| 10/18 | 1,761 | 1,778 | 1,761 | 1,775 | +0.85% | 3,300 | - | -1.11% | - | - |
| 10/17 | 1,760 | 1,778 | 1,760 | 1,760 | -0.06% | 4,500 | - | -2.06% | - | - |
| 10/16 | 1,780 | 1,780 | 1,761 | 1,761 | -1.07% | 9,700 | - | -2.11% | - | - |
| 10/15 | 1,800 | 1,800 | 1,776 | 1,780 | -1.17% | 10,600 | - | -1.22% | - | - |
| 10/12 | 1,806 | 1,817 | 1,801 | 1,801 | -0.66% | 5,400 | - | -0.06% | - | - |
| 10/11 | 1,816 | 1,825 | 1,806 | 1,813 | -0.11% | 10,500 | - | +0.55% | - | - |
| 10/10 | 1,825 | 1,831 | 1,815 | 1,815 | 0% | 2,900 | - | +0.61% | - | - |
| 10/09 | 1,829 | 1,829 | 1,815 | 1,815 | -0.11% | 7,500 | - | +0.61% | - | - |
| 10/05 | 1,832 | 1,832 | 1,815 | 1,817 | -0.66% | 7,500 | - | +0.83% | - | - |
| 10/04 | 1,828 | 1,830 | 1,819 | 1,829 | +0.05% | 2,000 | - | +1.55% | - | - |
| 10/03 | 1,822 | 1,830 | 1,812 | 1,828 | +0.38% | 6,300 | - | +1.61% | - | - |
| 10/02 | 1,819 | 1,821 | 1,805 | 1,821 | +0.77% | 6,400 | - | +1.34% | - | - |
| 10/01 | 1,811 | 1,819 | 1,805 | 1,807 | -0.17% | 6,400 | - | +0.61% | - | - |
| 09/28 | 1,804 | 1,810 | 1,800 | 1,810 | +0.33% | 5,300 | - | +0.78% | - | - |
| 09/27 | 1,799 | 1,805 | 1,795 | 1,804 | +0.33% | 5,300 | - | +0.56% | - | - |
| 09/26 | 1,800 | 1,800 | 1,775 | 1,798 | 0% | 3,400 | - | +0.28% | - | - |
| 09/25 | 1,771 | 1,798 | 1,760 | 1,798 | -0.17% | 7,300 | - | +0.5% | - | - |
| 09/21 | 1,798 | 1,801 | 1,782 | 1,801 | +0.17% | 4,500 | - | +0.9% | - | - |
| 09/20 | 1,799 | 1,799 | 1,781 | 1,798 | +1.18% | 5,500 | - | +0.78% | - | - |
| 09/19 | 1,761 | 1,800 | 1,761 | 1,777 | +1.2% | 7,000 | - | -0.39% | - | - |
| 09/18 | 1,783 | 1,783 | 1,755 | 1,756 | -1.18% | 7,600 | - | -1.57% | - | - |
| 09/14 | 1,800 | 1,800 | 1,775 | 1,777 | 0% | 16,600 | - | -0.45% | - | - |
| 09/13 | 1,795 | 1,795 | 1,777 | 1,777 | -0.22% | 4,700 | - | -0.5% | - | - |
| 09/12 | 1,795 | 1,810 | 1,781 | 1,781 | -0.22% | 3,800 | - | -0.39% | - | - |
| 09/11 | 1,783 | 1,798 | 1,750 | 1,785 | -1.33% | 5,500 | - | -0.22% | - | - |
| 09/10 | 1,810 | 1,827 | 1,781 | 1,809 | -1.09% | 8,900 | - | +1.06% | - | - |
| 09/07 | 1,835 | 1,838 | 1,823 | 1,829 | +0.88% | 9,300 | - | +2.12% | - | - |
| 09/06 | 1,805 | 1,840 | 1,805 | 1,813 | +1.06% | 18,100 | - | +1.28% | - | - |
| 09/05 | 1,840 | 1,840 | 1,793 | 1,794 | -1.97% | 6,200 | - | +0.11% | - | - |
| 09/04 | 1,824 | 1,830 | 1,806 | 1,830 | +0.33% | 7,500 | - | +2.06% | - | - |
| 09/03 | 1,820 | 1,825 | 1,799 | 1,824 | +0.22% | 3,900 | - | +1.62% | - | - |
| 08/31 | 1,785 | 1,820 | 1,780 | 1,820 | +2.54% | 7,200 | - | +1.28% | - | - |
| 08/30 | 1,785 | 1,785 | 1,763 | 1,775 | -0.11% | 4,200 | - | -1.33% | - | - |
| 08/29 | 1,767 | 1,779 | 1,750 | 1,777 | -0.11% | 5,100 | - | -1.5% | - | - |
| 08/28 | 1,780 | 1,782 | 1,778 | 1,779 | -0.61% | 1,100 | - | -1.88% | - | - |
| 08/27 | 1,793 | 1,793 | 1,781 | 1,790 | -0.22% | 3,700 | - | -1.86% | - | - |
| 08/24 | 1,794 | 1,795 | 1,786 | 1,794 | -0.06% | 4,900 | - | -2.18% | - | - |
| 08/23 | 1,796 | 1,797 | 1,783 | 1,795 | +1.3% | 3,100 | - | -2.71% | - | - |
| 08/22 | 1,778 | 1,790 | 1,769 | 1,772 | +0.45% | 3,500 | - | -4.53% | - | - |
| 08/21 | 1,733 | 1,769 | 1,730 | 1,764 | +2.8% | 8,100 | - | -5.57% | - | - |
| 08/20 | 1,706 | 1,733 | 1,706 | 1,716 | +0.82% | 10,300 | - | -8.72% | - | - |
| 08/17 | 1,750 | 1,761 | 1,702 | 1,702 | -4.11% | 16,100 | - | -10.14% | - | - |
| 08/16 | 1,790 | 1,790 | 1,750 | 1,775 | -0.11% | 14,200 | - | -6.97% | - | - |
| 08/15 | 1,780 | 1,786 | 1,777 | 1,777 | -0.5% | 9,900 | - | -7.45% | - | - |
10年以上蓄積したファイナンスデータとAIを掛け合わせて、投資の意思決定を加速させるポジションです。
