稲葉製作所（3421）の株価チャート
2008/05/19～2008/10/08
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 |
| 10/08 | 920 | 940 | 875 | 886 | -6.44% | 13,700 | - | -15.22% | - | - |
| 10/07 | 949 | 954 | 925 | 947 | -2.67% | 10,700 | - | -10.15% | - | - |
| 10/06 | 990 | 992 | 973 | 973 | -2.89% | 7,400 | - | -8.29% | - | - |
| 10/03 | 1,000 | 1,002 | 994 | 1,002 | 0% | 8,700 | - | -6.09% | - | - |
| 10/02 | 1,008 | 1,020 | 985 | 1,002 | -0.1% | 8,900 | - | -6.44% | - | - |
| 10/01 | 1,006 | 1,006 | 996 | 1,003 | +0.7% | 6,000 | - | -6.78% | - | - |
| 09/30 | 992 | 999 | 985 | 996 | -0.8% | 12,300 | - | -7.78% | - | - |
| 09/29 | 1,000 | 1,020 | 1,000 | 1,004 | +1.21% | 6,600 | - | -7.38% | - | - |
| 09/26 | 1,000 | 1,009 | 984 | 992 | -1.88% | 25,600 | - | -8.91% | - | - |
| 09/25 | 1,008 | 1,021 | 1,008 | 1,011 | +0.3% | 5,200 | - | -7.5% | - | - |
| 09/24 | 1,002 | 1,010 | 1,000 | 1,008 | -0.59% | 9,200 | - | -8.11% | - | - |
| 09/22 | 1,058 | 1,058 | 1,012 | 1,014 | -2.31% | 7,900 | - | -7.99% | - | - |
| 09/19 | 1,033 | 1,060 | 1,033 | 1,038 | -1.98% | 13,300 | - | -6.15% | - | - |
| 09/18 | 1,070 | 1,070 | 1,022 | 1,059 | -1.58% | 5,200 | - | -4.59% | - | - |
| 09/17 | 1,080 | 1,080 | 1,065 | 1,076 | -0.37% | 4,500 | - | -3.32% | - | - |
| 09/16 | 1,100 | 1,110 | 1,061 | 1,080 | -4.34% | 12,300 | - | -3.23% | - | - |
| 09/12 | 1,109 | 1,129 | 1,107 | 1,129 | +1.26% | 14,700 | - | +0.89% | - | - |
| 09/11 | 1,114 | 1,135 | 1,111 | 1,115 | +0.18% | 5,100 | - | -0.36% | - | - |
| 09/10 | 1,102 | 1,125 | 1,102 | 1,113 | +0.45% | 7,200 | - | -0.63% | - | - |
| 09/09 | 1,112 | 1,118 | 1,105 | 1,108 | -1.51% | 4,400 | - | -1.34% | - | - |
| 09/08 | 1,101 | 1,134 | 1,101 | 1,125 | +2.27% | 4,600 | - | +0.09% | - | - |
| 09/05 | 1,111 | 1,150 | 1,100 | 1,100 | -0.99% | 17,400 | - | -2.22% | - | - |
| 09/04 | 1,127 | 1,127 | 1,111 | 1,111 | -0.8% | 6,300 | - | -1.51% | - | - |
| 09/03 | 1,150 | 1,150 | 1,111 | 1,120 | +0.81% | 7,700 | - | -0.97% | - | - |
| 09/02 | 1,111 | 1,124 | 1,110 | 1,111 | 0% | 8,500 | - | -1.94% | - | - |
| 09/01 | 1,139 | 1,139 | 1,111 | 1,111 | -2.11% | 5,500 | - | -2.11% | - | - |
| 08/29 | 1,115 | 1,135 | 1,114 | 1,135 | +2.16% | 11,800 | - | -0.18% | - | - |
| 08/28 | 1,103 | 1,111 | 1,100 | 1,111 | +0.09% | 3,900 | - | -2.8% | - | - |
| 08/27 | 1,111 | 1,115 | 1,104 | 1,110 | 0% | 2,800 | - | -3.39% | - | - |
| 08/26 | 1,111 | 1,115 | 1,108 | 1,110 | 0% | 2,700 | - | -3.98% | - | - |
| 08/25 | 1,110 | 1,149 | 1,110 | 1,110 | 0% | 7,700 | - | -4.56% | - | - |
| 08/22 | 1,106 | 1,122 | 1,100 | 1,110 | +0.36% | 14,800 | - | -5.05% | - | - |
| 08/21 | 1,115 | 1,115 | 1,100 | 1,106 | -0.09% | 5,600 | - | -5.95% | - | - |
| 08/20 | 1,101 | 1,115 | 1,101 | 1,107 | -0.27% | 4,000 | - | -6.35% | - | - |
| 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% | - | - |
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。
