稲葉製作所（3421）の株価チャート
2007/12/03～2008/05/01
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 |
| 05/01 | 1,116 | 1,116 | 1,111 | 1,111 | -0.09% | 10,600 | - | +1.55% | - | - |
| 04/30 | 1,115 | 1,118 | 1,111 | 1,112 | -0.27% | 12,500 | - | +1.83% | - | - |
| 04/28 | 1,110 | 1,115 | 1,103 | 1,115 | +0.45% | 21,500 | - | +2.2% | - | - |
| 04/25 | 1,109 | 1,112 | 1,107 | 1,110 | +0.27% | 12,900 | - | +1.93% | - | - |
| 04/24 | 1,109 | 1,110 | 1,106 | 1,107 | -0.18% | 8,000 | - | +1.93% | - | - |
| 04/23 | 1,096 | 1,110 | 1,096 | 1,109 | +1.74% | 7,300 | - | +2.5% | - | - |
| 04/22 | 1,110 | 1,110 | 1,089 | 1,090 | -1.62% | 12,200 | - | +1.11% | - | - |
| 04/21 | 1,110 | 1,110 | 1,100 | 1,108 | -0.18% | 15,000 | - | +3.17% | - | - |
| 04/18 | 1,109 | 1,110 | 1,100 | 1,110 | -0.45% | 11,900 | - | +3.45% | - | - |
| 04/17 | 1,121 | 1,125 | 1,109 | 1,115 | +1.27% | 4,300 | - | +3.72% | - | - |
| 04/16 | 1,115 | 1,115 | 1,095 | 1,101 | -1.26% | 6,000 | - | +1.94% | - | - |
| 04/15 | 1,140 | 1,140 | 1,095 | 1,115 | +2.86% | 11,700 | - | +2.67% | - | - |
| 04/14 | 1,085 | 1,085 | 1,077 | 1,084 | -0.18% | 7,500 | - | -0.55% | - | - |
| 04/11 | 1,082 | 1,086 | 1,073 | 1,086 | +1.02% | 12,400 | - | -1.09% | - | - |
| 04/10 | 1,080 | 1,080 | 1,070 | 1,075 | +0.09% | 6,500 | - | -2.8% | - | - |
| 04/09 | 1,079 | 1,079 | 1,074 | 1,074 | 0% | 4,100 | - | -3.59% | - | - |
| 04/08 | 1,080 | 1,083 | 1,072 | 1,074 | -0.74% | 13,200 | - | -4.36% | - | - |
| 04/07 | 1,080 | 1,085 | 1,078 | 1,082 | +0.37% | 6,500 | - | -4.5% | - | - |
| 04/04 | 1,081 | 1,085 | 1,077 | 1,078 | -0.55% | 7,300 | - | -5.69% | - | - |
| 04/03 | 1,085 | 1,086 | 1,077 | 1,084 | -0.09% | 16,200 | - | -5.98% | - | - |
| 04/02 | 1,084 | 1,087 | 1,079 | 1,085 | 0% | 12,100 | - | -6.79% | - | - |
| 04/01 | 1,079 | 1,085 | 1,066 | 1,085 | +1.88% | 7,300 | - | -7.58% | - | - |
| 03/31 | 1,080 | 1,085 | 1,065 | 1,065 | -1.84% | 15,700 | - | -10.13% | - | - |
| 03/28 | 1,084 | 1,088 | 1,074 | 1,085 | 0% | 13,900 | - | -9.28% | - | - |
| 03/27 | 1,076 | 1,085 | 1,076 | 1,085 | +1.21% | 7,200 | - | -10.03% | - | - |
| 03/26 | 1,085 | 1,087 | 1,060 | 1,072 | -1.47% | 16,300 | - | -11.84% | - | - |
| 03/25 | 1,077 | 1,095 | 1,061 | 1,088 | +2.93% | 7,300 | - | -11.4% | - | - |
| 03/24 | 1,049 | 1,085 | 1,048 | 1,057 | +2.13% | 6,200 | - | -14.76% | - | - |
| 03/21 | 1,048 | 1,048 | 1,020 | 1,035 | +2.07% | 9,600 | - | -17.4% | - | - |
| 03/19 | 1,020 | 1,050 | 1,005 | 1,014 | +1.4% | 7,000 | - | -20.03% | - | - |
| 03/18 | 1,001 | 1,001 | 952 | 1,000 | 0% | 17,000 | - | -22% | - | - |
| 03/17 | 1,070 | 1,070 | 987 | 1,000 | -8.09% | 19,900 | - | -22.9% | - | - |
| 03/14 | 1,100 | 1,131 | 1,088 | 1,088 | -5.47% | 28,900 | - | -17.14% | - | - |
| 03/13 | 1,222 | 1,223 | 1,150 | 1,151 | -6.8% | 18,100 | - | -13.2% | - | - |
| 03/12 | 1,254 | 1,257 | 1,235 | 1,235 | -0.48% | 4,700 | - | -7.63% | - | - |
| 03/11 | 1,260 | 1,260 | 1,240 | 1,241 | +0.81% | 3,700 | - | -7.87% | - | - |
| 03/10 | 1,268 | 1,270 | 1,230 | 1,231 | -2.92% | 5,700 | - | -9.35% | - | - |
| 03/07 | 1,287 | 1,293 | 1,266 | 1,268 | -1.71% | 5,900 | - | -7.38% | - | - |
| 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% | - | - |
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。
