稲葉製作所（3421）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2009/05/07

2008/12/04～2009/05/07

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
05/07	959	967	955	956	+0.21%	3,500	-	-1.04%	-	-
05/01	948	960	948	954	+0.42%	3,400	-	-1.24%	-	-
04/30	941	964	941	950	-0.11%	6,400	-	-1.76%	-	-
04/28	969	973	951	951	-1.86%	4,700	-	-1.76%	-	-
04/27	963	970	962	969	+3.64%	12,800	-	+0.1%	-	-
04/24	951	951	862	935	-2.81%	32,100	-	-3.51%	-	-
04/23	951	962	941	962	+0.84%	10,300	-	-0.82%	-	-
04/22	961	969	954	954	-1.14%	4,000	-	-1.65%	-	-
04/21	965	966	956	965	-0.52%	6,000	-	-0.52%	-	-
04/20	974	974	966	970	+0.21%	2,200	-	0%	-	-
04/17	975	975	968	968	-0.62%	5,500	-	-0.21%	-	-
04/16	975	976	965	974	0%	6,500	-	+0.52%	-	-
04/15	969	975	965	974	-0.1%	11,100	-	+0.72%	-	-
04/14	975	980	969	975	+0.21%	13,400	-	+1.04%	-	-
04/13	975	975	970	973	-0.1%	6,000	-	+0.93%	-	-
04/10	975	980	970	974	-0.1%	6,100	-	+1.04%	-	-
04/09	966	976	966	975	+0.93%	4,300	-	+1.14%	-	-
04/08	975	975	963	966	-0.92%	6,400	-	+0.21%	-	-
04/07	975	975	970	975	0%	3,600	-	+1.35%	-	-
04/06	972	975	969	975	+0.1%	5,000	-	+1.46%	-	-
04/03	975	975	968	974	+0.1%	5,900	-	+1.35%	-	-
04/02	975	975	965	973	-0.1%	13,200	-	+1.35%	-	-
04/01	973	974	950	974	+1.67%	4,100	-	+1.56%	-	-
03/31	975	975	958	958	-1.34%	5,200	-	0%	-	-
03/30	975	975	961	971	+0.31%	7,200	-	+1.36%	-	-
03/27	975	975	968	968	-0.72%	9,600	-	+1.04%	-	-
03/26	974	980	966	975	0%	8,300	-	+1.77%	-	-
03/25	975	975	958	975	+1.88%	9,300	-	+1.88%	-	-
03/24	975	975	951	957	-1.85%	12,800	-	0%	-	-
03/23	970	975	964	975	+1.14%	9,000	-	+1.88%	-	-
03/19	970	970	960	964	+0.63%	3,500	-	+0.73%	-	-
03/18	964	964	949	958	-0.52%	8,800	-	+0.21%	-	-
03/17	970	971	951	963	-0.82%	8,000	-	+0.73%	-	-
03/16	971	972	968	971	+0.31%	14,900	-	+1.68%	-	-
03/13	970	970	951	968	+3.09%	20,000	-	+1.36%	-	-
03/12	933	939	932	939	+0.97%	3,400	-	-1.78%	-	-
03/11	953	953	923	930	+1.09%	2,900	-	-2.82%	-	-
03/10	941	943	920	920	-4.27%	5,300	-	-4.07%	-	-
03/09	952	961	939	961	-0.83%	2,500	-	0%	-	-
03/06	970	970	952	969	-0.1%	6,600	-	+0.62%	-	-
03/05	970	970	960	970	0%	10,500	-	+0.62%	-	-
03/04	960	975	950	970	+5.32%	10,800	-	+0.62%	-	-
03/03	922	929	916	921	-1.92%	3,300	-	-4.56%	-	-
03/02	931	950	930	939	-3.2%	3,500	-	-3%	-	-
02/27	970	973	963	970	+2%	4,600	-	-0.1%	-	-
02/26	970	970	950	951	-1.96%	6,500	-	-2.16%	-	-
02/25	954	970	950	970	+2.75%	2,800	-	-0.31%	-	-
02/24	929	944	918	944	-0.53%	1,800	-	-3.18%	-	-
02/23	950	962	940	949	-2.16%	3,800	-	-2.87%	-	-
02/20	970	970	959	970	+0.1%	4,800	-	-0.92%	-	-
02/19	970	972	955	969	+1.89%	4,400	-	-1.12%	-	-
02/18	975	976	950	951	-1.96%	6,700	-	-3.06%	-	-
02/17	975	975	961	970	-0.51%	3,700	-	-1.32%	-	-
02/16	970	979	969	975	+1.56%	12,000	-	-0.91%	-	-
02/13	942	960	938	960	+1.16%	5,500	-	-2.54%	-	-
02/12	946	949	930	949	-0.11%	3,800	-	-3.75%	-	-
02/10	960	962	950	950	0%	3,600	-	-3.85%	-	-
02/09	964	964	950	950	-2.06%	3,300	-	-4.04%	-	-
02/06	973	975	967	970	-0.21%	4,800	-	-2.22%	-	-
02/05	975	984	971	972	-0.31%	8,600	-	-2.11%	-	-
02/04	977	978	970	975	0%	7,800	-	-2.01%	-	-
02/03	975	988	971	975	-1.02%	6,200	-	-2.11%	-	-
02/02	977	986	973	985	-0.61%	3,500	-	-1.2%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2008/12/04～2009/05/07

株価推移

開示資料

決算

株式

チャート