稲葉製作所（3421）の株価チャート
2008/09/01～2009/01/30
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 |
|---|
| 2009 |
| 01/30 | 995 | 995 | 981 | 991 | -0.4% | 5,200 | - | -0.7% | - | - |
| 01/29 | 993 | 995 | 987 | 995 | +0.71% | 6,800 | - | -0.3% | - | - |
| 01/28 | 993 | 993 | 975 | 988 | +0.3% | 5,700 | - | -1% | - | - |
| 01/27 | 970 | 995 | 970 | 985 | -1.5% | 14,600 | - | -1.3% | - | - |
| 01/26 | 1,000 | 1,000 | 998 | 1,000 | +0.1% | 13,300 | - | +0.1% | - | - |
| 01/23 | 998 | 999 | 995 | 999 | +0.1% | 8,800 | - | 0% | - | - |
| 01/22 | 998 | 1,000 | 995 | 998 | +0.2% | 9,500 | - | 0% | - | - |
| 01/21 | 996 | 1,000 | 995 | 996 | -0.1% | 10,600 | - | -0.3% | - | - |
| 01/20 | 1,000 | 1,000 | 996 | 997 | -0.3% | 6,900 | - | -0.2% | - | - |
| 01/19 | 1,000 | 1,000 | 996 | 1,000 | 0% | 7,700 | - | +0.1% | - | - |
| 01/16 | 1,000 | 1,001 | 997 | 1,000 | +0.4% | 21,200 | - | +0.1% | - | - |
| 01/15 | 999 | 1,000 | 995 | 996 | -0.4% | 18,500 | - | -0.3% | - | - |
| 01/14 | 1,000 | 1,000 | 996 | 1,000 | +0.5% | 10,500 | - | -0.1% | - | - |
| 01/13 | 1,000 | 1,000 | 995 | 995 | -0.2% | 9,800 | - | -0.8% | - | - |
| 01/09 | 1,000 | 1,000 | 996 | 997 | +0.1% | 10,900 | - | -0.7% | - | - |
| 01/08 | 1,000 | 1,000 | 995 | 996 | -0.3% | 7,000 | - | -0.99% | - | - |
| 01/07 | 1,000 | 1,000 | 997 | 999 | 0% | 12,500 | - | -0.89% | - | - |
| 01/06 | 1,000 | 1,000 | 998 | 999 | +0.1% | 11,700 | - | -1.09% | - | - |
| 01/05 | 1,000 | 1,000 | 998 | 998 | -0.2% | 6,400 | - | -1.29% | - | - |
| 2008 |
| 12/30 | 1,000 | 1,000 | 997 | 1,000 | +0.1% | 11,400 | - | -1.28% | - | - |
| 12/29 | 1,000 | 1,003 | 998 | 999 | -1.28% | 17,400 | - | -1.58% | - | - |
| 12/26 | 1,010 | 1,017 | 1,001 | 1,012 | +1.2% | 3,100 | - | -0.59% | - | - |
| 12/25 | 1,000 | 1,023 | 999 | 1,000 | 0% | 6,600 | - | -2.06% | - | - |
| 12/24 | 998 | 1,000 | 997 | 1,000 | 0% | 7,800 | - | -2.44% | - | - |
| 12/22 | 1,000 | 1,000 | 995 | 1,000 | +0.7% | 5,500 | - | -2.72% | - | - |
| 12/19 | 998 | 1,000 | 993 | 993 | -0.4% | 12,200 | - | -3.87% | - | - |
| 12/18 | 999 | 1,002 | 990 | 997 | -0.3% | 11,500 | - | -3.86% | - | - |
| 12/17 | 1,000 | 1,000 | 992 | 1,000 | +0.1% | 19,000 | - | -4.03% | - | - |
| 12/16 | 1,000 | 1,002 | 990 | 999 | 0% | 15,400 | - | -4.49% | - | - |
| 12/15 | 1,000 | 1,027 | 995 | 999 | +0.71% | 27,500 | - | -4.95% | - | - |
| 12/12 | 998 | 1,000 | 991 | 992 | -0.8% | 22,400 | - | -5.97% | - | - |
| 12/11 | 1,000 | 1,002 | 994 | 1,000 | 0% | 14,600 | - | -5.66% | - | - |
| 12/10 | 999 | 1,007 | 996 | 1,000 | 0% | 11,500 | - | -6.02% | - | - |
| 12/09 | 1,000 | 1,011 | 995 | 1,000 | 0% | 9,600 | - | -6.19% | - | - |
| 12/08 | 1,004 | 1,018 | 996 | 1,000 | -0.3% | 18,800 | - | -6.19% | - | - |
| 12/05 | 1,050 | 1,050 | 1,001 | 1,003 | -4.39% | 12,100 | - | -6% | - | - |
| 12/04 | 1,050 | 1,051 | 1,037 | 1,049 | -0.1% | 8,700 | - | -1.69% | - | - |
| 12/03 | 1,050 | 1,050 | 1,020 | 1,050 | +2.54% | 10,000 | - | -1.22% | - | - |
| 12/02 | 1,030 | 1,038 | 1,013 | 1,024 | -0.68% | 7,700 | - | -3.21% | - | - |
| 12/01 | 1,031 | 1,044 | 1,031 | 1,031 | -1.34% | 3,400 | - | -2.27% | - | - |
| 11/28 | 1,050 | 1,050 | 1,020 | 1,045 | -0.48% | 5,600 | - | -0.76% | - | - |
| 11/27 | 1,030 | 1,055 | 1,030 | 1,050 | +0.96% | 6,000 | - | -0.28% | - | - |
| 11/26 | 1,040 | 1,050 | 1,030 | 1,040 | -1.05% | 5,800 | - | -1.23% | - | - |
| 11/25 | 1,050 | 1,051 | 1,032 | 1,051 | +0.1% | 4,000 | - | -0.19% | - | - |
| 11/21 | 1,065 | 1,065 | 1,040 | 1,050 | -1.41% | 8,100 | - | +0.19% | - | - |
| 11/20 | 1,109 | 1,109 | 1,062 | 1,065 | -2.2% | 4,300 | - | +2.11% | - | - |
| 11/19 | 1,100 | 1,100 | 1,070 | 1,089 | 0% | 3,000 | - | +4.81% | - | - |
| 11/18 | 1,100 | 1,111 | 1,060 | 1,089 | +0.65% | 6,900 | - | +5.42% | - | - |
| 11/17 | 1,100 | 1,100 | 1,081 | 1,082 | -4.25% | 7,200 | - | +5.66% | - | - |
| 11/14 | 1,100 | 1,130 | 1,096 | 1,130 | +2.82% | 8,100 | - | +11.22% | - | - |
| 11/13 | 1,071 | 1,108 | 1,071 | 1,099 | -0.72% | 5,400 | - | +9.24% | - | - |
| 11/12 | 1,072 | 1,120 | 1,072 | 1,107 | +1% | 3,200 | - | +10.7% | - | - |
| 11/11 | 1,130 | 1,130 | 1,094 | 1,096 | -2.92% | 4,200 | - | +10.15% | - | - |
| 11/10 | 1,114 | 1,131 | 1,095 | 1,129 | +2.73% | 5,200 | - | +13.93% | - | - |
| 11/07 | 1,050 | 1,114 | 1,050 | 1,099 | -1.35% | 8,300 | - | +11.46% | - | - |
| 11/06 | 1,136 | 1,136 | 1,062 | 1,114 | -0.18% | 6,800 | - | +13.44% | - | - |
| 11/05 | 1,062 | 1,116 | 1,061 | 1,116 | +7.1% | 12,700 | - | +14.23% | - | - |
| 11/04 | 1,039 | 1,049 | 1,009 | 1,042 | +3.17% | 5,100 | - | +7.09% | - | - |
| 10/31 | 1,006 | 1,030 | 980 | 1,010 | +0.4% | 26,500 | - | +4.02% | - | - |
| 10/30 | 1,015 | 1,047 | 990 | 1,006 | 0% | 15,700 | - | +3.6% | - | - |
| 10/29 | 1,050 | 1,050 | 986 | 1,006 | +5.89% | 11,500 | - | +3.6% | - | - |
| 10/28 | 941 | 950 | 918 | 950 | +0.85% | 5,700 | - | -2.16% | - | - |
| 10/27 | 931 | 952 | 925 | 942 | +0.11% | 3,600 | - | -3.38% | - | - |
| 10/24 | 984 | 1,001 | 940 | 941 | -4.37% | 7,400 | - | -3.88% | - | - |
| 10/23 | 1,031 | 1,031 | 972 | 984 | -4.56% | 8,300 | - | -0.1% | - | - |
| 10/22 | 1,100 | 1,100 | 1,031 | 1,031 | -1.9% | 6,400 | - | +4.25% | - | - |
| 10/21 | 1,090 | 1,099 | 1,036 | 1,051 | +1.06% | 9,900 | - | +5.84% | - | - |
| 10/20 | 1,040 | 1,040 | 1,025 | 1,040 | +10.64% | 11,900 | - | +4.52% | - | - |
| 10/17 | 966 | 967 | 913 | 940 | +2.73% | 6,400 | - | -5.81% | - | - |
| 10/16 | 890 | 938 | 881 | 915 | -5.67% | 6,600 | - | -8.96% | - | - |
| 10/15 | 1,022 | 1,022 | 956 | 970 | +2.97% | 6,300 | - | -4.24% | - | - |
| 10/14 | 890 | 942 | 877 | 942 | +10.82% | 6,900 | - | -7.47% | - | - |
| 10/10 | 880 | 887 | 840 | 850 | -4.28% | 10,800 | - | -17.07% | - | - |
| 10/09 | 886 | 910 | 873 | 888 | +0.23% | 6,200 | - | -14.29% | - | - |
| 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% | - | - |
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。
