稲葉製作所（3421）の株価チャート
2008/03/27～2008/08/19
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 |
| 08/19 | 1,130 | 1,130 | 1,106 | 1,110 | -2.46% | 7,600 | - | -6.57% | - | - |
| 08/18 | 1,156 | 1,156 | 1,124 | 1,138 | +2.43% | 9,300 | - | -4.69% | - | - |
| 08/15 | 1,100 | 1,139 | 1,100 | 1,111 | -2.37% | 12,900 | - | -7.34% | - | - |
| 08/14 | 1,119 | 1,138 | 1,110 | 1,138 | +0.26% | 7,700 | - | -5.48% | - | - |
| 08/13 | 1,101 | 1,139 | 1,101 | 1,135 | -0.09% | 10,500 | - | -6.12% | - | - |
| 08/12 | 1,140 | 1,152 | 1,130 | 1,136 | -1.56% | 6,500 | - | -6.43% | - | - |
| 08/11 | 1,126 | 1,154 | 1,124 | 1,154 | +0.7% | 7,000 | - | -5.25% | - | - |
| 08/08 | 1,130 | 1,147 | 1,111 | 1,146 | +0.88% | 7,100 | - | -6.22% | - | - |
| 08/07 | 1,156 | 1,157 | 1,130 | 1,136 | -3.48% | 10,200 | - | -7.42% | - | - |
| 08/06 | 1,130 | 1,177 | 1,123 | 1,177 | +2.88% | 14,400 | - | -4.46% | - | - |
| 08/05 | 1,169 | 1,170 | 1,135 | 1,144 | -0.44% | 9,100 | - | -7.37% | - | - |
| 08/04 | 1,154 | 1,160 | 1,134 | 1,149 | -2.54% | 8,900 | - | -7.26% | - | - |
| 08/01 | 1,186 | 1,200 | 1,172 | 1,179 | -0.84% | 10,300 | - | -5.15% | - | - |
| 07/31 | 1,200 | 1,200 | 1,180 | 1,189 | +1.8% | 12,900 | - | -4.57% | - | - |
| 07/30 | 1,149 | 1,170 | 1,149 | 1,168 | +1.65% | 13,000 | - | -6.41% | - | - |
| 07/29 | 1,128 | 1,150 | 1,128 | 1,149 | -0.95% | 15,400 | - | -8.15% | - | - |
| 07/28 | 1,208 | 1,213 | 1,160 | 1,160 | -9.66% | 40,900 | - | -7.57% | - | - |
| 07/25 | 1,282 | 1,287 | 1,280 | 1,284 | +0.31% | 42,900 | - | +2.07% | - | - |
| 07/24 | 1,280 | 1,286 | 1,278 | 1,280 | +0.31% | 31,900 | - | +1.99% | - | - |
| 07/23 | 1,278 | 1,280 | 1,276 | 1,276 | +0.08% | 12,900 | - | +1.75% | - | - |
| 07/22 | 1,275 | 1,278 | 1,272 | 1,275 | 0% | 16,300 | - | +1.76% | - | - |
| 07/18 | 1,275 | 1,280 | 1,270 | 1,275 | 0% | 12,000 | - | +1.84% | - | - |
| 07/17 | 1,269 | 1,276 | 1,269 | 1,275 | +0.95% | 10,100 | - | +1.92% | - | - |
| 07/16 | 1,284 | 1,285 | 1,263 | 1,263 | +0.48% | 14,000 | - | +0.88% | - | - |
| 07/15 | 1,260 | 1,261 | 1,257 | 1,257 | 0% | 17,500 | - | +0.48% | - | - |
| 07/14 | 1,260 | 1,261 | 1,256 | 1,257 | +0.08% | 15,200 | - | +0.48% | - | - |
| 07/11 | 1,256 | 1,260 | 1,253 | 1,256 | +0.24% | 11,300 | - | +0.4% | - | - |
| 07/10 | 1,256 | 1,256 | 1,253 | 1,253 | +0.08% | 10,000 | - | +0.16% | - | - |
| 07/09 | 1,255 | 1,257 | 1,252 | 1,252 | 0% | 10,900 | - | +0.08% | - | - |
| 07/08 | 1,255 | 1,257 | 1,252 | 1,252 | -0.08% | 8,400 | - | +0.08% | - | - |
| 07/07 | 1,256 | 1,257 | 1,253 | 1,253 | -0.24% | 12,800 | - | +0.16% | - | - |
| 07/04 | 1,255 | 1,256 | 1,252 | 1,256 | +0.08% | 8,900 | - | +0.32% | - | - |
| 07/03 | 1,255 | 1,256 | 1,251 | 1,255 | 0% | 13,600 | - | +0.24% | - | - |
| 07/02 | 1,255 | 1,257 | 1,251 | 1,255 | 0% | 13,000 | - | +0.24% | - | - |
| 07/01 | 1,254 | 1,255 | 1,253 | 1,255 | 0% | 7,700 | - | +0.24% | - | - |
| 06/30 | 1,255 | 1,256 | 1,250 | 1,255 | +0.4% | 14,800 | - | +0.16% | - | - |
| 06/27 | 1,250 | 1,251 | 1,245 | 1,250 | -0.32% | 12,900 | - | -0.24% | - | - |
| 06/26 | 1,255 | 1,255 | 1,250 | 1,254 | +0.8% | 14,200 | - | 0% | - | - |
| 06/25 | 1,244 | 1,255 | 1,242 | 1,244 | -0.16% | 11,900 | - | -0.88% | - | - |
| 06/24 | 1,242 | 1,251 | 1,242 | 1,246 | +0.4% | 8,900 | - | -0.8% | - | - |
| 06/23 | 1,225 | 1,248 | 1,224 | 1,241 | +1.64% | 7,500 | - | -1.35% | - | - |
| 06/20 | 1,250 | 1,250 | 1,221 | 1,221 | -0.41% | 11,600 | - | -3.1% | - | - |
| 06/19 | 1,242 | 1,243 | 1,225 | 1,226 | -1.37% | 13,100 | - | -2.85% | - | - |
| 06/18 | 1,252 | 1,255 | 1,241 | 1,243 | -0.56% | 15,200 | - | -1.74% | - | - |
| 06/17 | 1,259 | 1,260 | 1,250 | 1,250 | -0.56% | 9,000 | - | -1.11% | - | - |
| 06/16 | 1,261 | 1,263 | 1,251 | 1,257 | -0.08% | 13,300 | - | -0.32% | - | - |
| 06/13 | 1,260 | 1,270 | 1,250 | 1,258 | -1.72% | 24,300 | - | +0.08% | - | - |
| 06/12 | 1,265 | 1,280 | 1,251 | 1,280 | +1.91% | 23,700 | - | +2.07% | - | - |
| 06/11 | 1,260 | 1,265 | 1,256 | 1,256 | +0.48% | 5,200 | - | +0.56% | - | - |
| 06/10 | 1,266 | 1,266 | 1,250 | 1,250 | 0% | 8,600 | - | +0.56% | - | - |
| 06/09 | 1,260 | 1,271 | 1,250 | 1,250 | -0.79% | 15,900 | - | +0.97% | - | - |
| 06/06 | 1,268 | 1,279 | 1,260 | 1,260 | -0.16% | 9,700 | - | +2.27% | - | - |
| 06/05 | 1,252 | 1,262 | 1,252 | 1,262 | +0.48% | 7,500 | - | +2.94% | - | - |
| 06/04 | 1,263 | 1,263 | 1,249 | 1,256 | +0.48% | 10,200 | - | +2.87% | - | - |
| 06/03 | 1,262 | 1,262 | 1,245 | 1,250 | -0.87% | 19,400 | - | +2.88% | - | - |
| 06/02 | 1,271 | 1,271 | 1,240 | 1,261 | -0.47% | 18,200 | - | +4.3% | - | - |
| 05/30 | 1,259 | 1,275 | 1,259 | 1,267 | +0.72% | 10,000 | - | +5.32% | - | - |
| 05/29 | 1,270 | 1,270 | 1,255 | 1,258 | +0.24% | 8,500 | - | +5.18% | - | - |
| 05/28 | 1,276 | 1,276 | 1,255 | 1,255 | -1.18% | 14,700 | - | +5.46% | - | - |
| 05/27 | 1,280 | 1,280 | 1,270 | 1,270 | -0.16% | 9,700 | - | +7.26% | - | - |
| 05/26 | 1,273 | 1,278 | 1,268 | 1,272 | 0% | 34,000 | - | +7.98% | - | - |
| 05/23 | 1,273 | 1,287 | 1,272 | 1,272 | 0% | 12,500 | - | +8.63% | - | - |
| 05/22 | 1,273 | 1,279 | 1,266 | 1,272 | 0% | 18,400 | - | +9.18% | - | - |
| 05/21 | 1,285 | 1,290 | 1,272 | 1,272 | -1.01% | 18,900 | - | +9.94% | - | - |
| 05/20 | 1,290 | 1,290 | 1,285 | 1,285 | -0.62% | 8,900 | - | +11.74% | - | - |
| 05/19 | 1,285 | 1,299 | 1,285 | 1,293 | +0.62% | 8,400 | - | +13.32% | - | - |
| 05/16 | 1,280 | 1,298 | 1,272 | 1,285 | +0.47% | 19,800 | - | +13.42% | - | - |
| 05/15 | 1,265 | 1,283 | 1,264 | 1,279 | +3.56% | 14,200 | - | +13.79% | - | - |
| 05/14 | 1,193 | 1,235 | 1,190 | 1,235 | +5.29% | 14,900 | - | +10.66% | - | - |
| 05/13 | 1,164 | 1,180 | 1,164 | 1,173 | +0.77% | 10,300 | - | +5.68% | - | - |
| 05/12 | 1,164 | 1,169 | 1,156 | 1,164 | -0.09% | 8,500 | - | +5.24% | - | - |
| 05/09 | 1,175 | 1,175 | 1,148 | 1,165 | +0.87% | 12,500 | - | +5.62% | - | - |
| 05/08 | 1,155 | 1,168 | 1,142 | 1,155 | +3.03% | 15,800 | - | +5% | - | - |
| 05/07 | 1,139 | 1,144 | 1,121 | 1,121 | +0.36% | 16,300 | - | +2.19% | - | - |
| 05/02 | 1,114 | 1,120 | 1,113 | 1,117 | +0.54% | 37,500 | - | +2.01% | - | - |
| 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% | - | - |
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。
