稲葉製作所（3421）の株価チャート
2007/10/09～2008/03/06
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 |
| 03/06 | 1,306 | 1,307 | 1,287 | 1,290 | +0.31% | 5,200 | - | -6.59% | - | - |
| 03/05 | 1,320 | 1,320 | 1,282 | 1,286 | -1.68% | 8,800 | - | -7.75% | - | - |
| 03/04 | 1,302 | 1,314 | 1,283 | 1,308 | +0.15% | 13,200 | - | -6.97% | - | - |
| 03/03 | 1,325 | 1,325 | 1,305 | 1,306 | -1.66% | 14,100 | - | -7.83% | - | - |
| 02/29 | 1,340 | 1,347 | 1,320 | 1,328 | -1.56% | 18,500 | - | -7.13% | - | - |
| 02/28 | 1,342 | 1,369 | 1,339 | 1,349 | 0% | 14,300 | - | -6.45% | - | - |
| 02/27 | 1,340 | 1,349 | 1,333 | 1,349 | +1.35% | 7,200 | - | -7.09% | - | - |
| 02/26 | 1,353 | 1,365 | 1,331 | 1,331 | -1.77% | 12,800 | - | -8.9% | - | - |
| 02/25 | 1,339 | 1,367 | 1,339 | 1,355 | +1.35% | 10,600 | - | -7.95% | - | - |
| 02/22 | 1,363 | 1,363 | 1,337 | 1,337 | -0.96% | 7,100 | - | -9.78% | - | - |
| 02/21 | 1,350 | 1,360 | 1,333 | 1,350 | +1.43% | 13,200 | - | -9.64% | - | - |
| 02/20 | 1,375 | 1,380 | 1,331 | 1,331 | -3.41% | 19,500 | - | -11.44% | - | - |
| 02/19 | 1,385 | 1,388 | 1,358 | 1,378 | -0.22% | 12,700 | - | -9.04% | - | - |
| 02/18 | 1,388 | 1,402 | 1,381 | 1,381 | -0.5% | 11,600 | - | -9.56% | - | - |
| 02/15 | 1,400 | 1,430 | 1,380 | 1,388 | -0.86% | 25,600 | - | -9.75% | - | - |
| 02/14 | 1,376 | 1,400 | 1,376 | 1,400 | +1.89% | 12,200 | - | -9.62% | - | - |
| 02/13 | 1,373 | 1,409 | 1,373 | 1,374 | +0.22% | 7,800 | - | -11.87% | - | - |
| 02/12 | 1,400 | 1,400 | 1,359 | 1,371 | -2.42% | 5,600 | - | -12.73% | - | - |
| 02/08 | 1,401 | 1,410 | 1,395 | 1,405 | +0.21% | 10,400 | - | -11.19% | - | - |
| 02/07 | 1,420 | 1,420 | 1,390 | 1,402 | -2.77% | 14,300 | - | -12.05% | - | - |
| 02/06 | 1,479 | 1,479 | 1,442 | 1,442 | -2.57% | 12,900 | - | -10.27% | - | - |
| 02/05 | 1,496 | 1,496 | 1,475 | 1,480 | -1.33% | 11,400 | - | -8.53% | - | - |
| 02/04 | 1,512 | 1,530 | 1,490 | 1,500 | -1.83% | 24,200 | - | -7.86% | - | - |
| 02/01 | 1,560 | 1,560 | 1,527 | 1,528 | -2.36% | 15,700 | - | -6.54% | - | - |
| 01/31 | 1,579 | 1,579 | 1,530 | 1,565 | -2.13% | 20,200 | - | -4.69% | - | - |
| 01/30 | 1,615 | 1,615 | 1,582 | 1,599 | 0% | 5,300 | - | -2.97% | - | - |
| 01/29 | 1,585 | 1,600 | 1,585 | 1,599 | +1.14% | 4,500 | - | -3.15% | - | - |
| 01/28 | 1,591 | 1,600 | 1,581 | 1,581 | -3.42% | 8,800 | - | -4.36% | - | - |
| 01/25 | 1,620 | 1,637 | 1,620 | 1,637 | +0.99% | 8,100 | - | -1.44% | - | - |
| 01/24 | 1,607 | 1,621 | 1,607 | 1,621 | +0.81% | 6,100 | - | -2.64% | - | - |
| 01/23 | 1,600 | 1,610 | 1,591 | 1,608 | +2.42% | 8,900 | - | -3.71% | - | - |
| 01/22 | 1,597 | 1,598 | 1,570 | 1,570 | -1.88% | 9,000 | - | -6.32% | - | - |
| 01/21 | 1,620 | 1,620 | 1,600 | 1,600 | +0.13% | 4,800 | - | -4.99% | - | - |
| 01/18 | 1,600 | 1,620 | 1,580 | 1,598 | -1.96% | 10,400 | - | -5.44% | - | - |
| 01/17 | 1,580 | 1,630 | 1,570 | 1,630 | +2.52% | 6,500 | - | -3.89% | - | - |
| 01/16 | 1,628 | 1,631 | 1,590 | 1,590 | -2.63% | 9,000 | - | -6.47% | - | - |
| 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。
