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

2009/10/08

2009/05/18～2009/10/08

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
2009
10/08	922	922	912	916	+0.22%	6,300	-	-2.24%	-	-
10/07	902	914	902	914	+1.33%	4,400	-	-2.66%	-	-
10/06	908	910	902	902	-1.74%	10,900	-	-4.14%	-	-
10/05	936	936	915	918	-0.86%	16,100	-	-2.65%	-	-
10/02	926	934	925	926	-0.54%	10,100	-	-2.01%	-	-
10/01	937	938	926	931	+0.43%	5,200	-	-1.59%	-	-
09/30	928	938	927	927	-1.17%	3,800	-	-2.11%	-	-
09/29	931	939	930	938	+0.11%	8,800	-	-1.05%	-	-
09/28	931	944	931	937	-0.43%	6,300	-	-1.26%	-	-
09/25	947	947	925	941	-0.95%	7,600	-	-0.84%	-	-
09/24	921	950	921	950	+3.15%	10,300	-	+0.11%	-	-
09/18	932	932	920	921	-1.18%	7,300	-	-2.95%	-	-
09/17	929	939	925	932	0%	7,400	-	-2%	-	-
09/16	945	947	929	932	-1.38%	17,100	-	-2%	-	-
09/15	955	955	940	945	-1.05%	14,100	-	-0.74%	-	-
09/14	943	955	941	955	+1.27%	12,600	-	+0.32%	-	-
09/11	955	955	941	943	-0.21%	15,300	-	-0.84%	-	-
09/10	950	954	943	945	+0.43%	7,800	-	-0.63%	-	-
09/09	950	950	941	941	-0.32%	2,700	-	-0.95%	-	-
09/08	948	949	941	944	0%	6,500	-	-0.63%	-	-
09/07	947	950	942	944	-0.32%	4,200	-	-0.63%	-	-
09/04	950	960	946	947	-0.53%	6,600	-	-0.32%	-	-
09/03	957	959	950	952	-0.73%	8,700	-	+0.21%	-	-
09/02	953	959	947	959	-0.21%	18,700	-	+0.84%	-	-
09/01	962	965	958	961	-0.1%	8,400	-	+1.05%	-	-
08/31	966	968	958	962	+0.1%	8,800	-	+1.05%	-	-
08/28	962	969	958	961	-0.31%	7,300	-	+0.73%	-	-
08/27	964	969	956	964	0%	12,100	-	+0.73%	-	-
08/26	957	967	953	964	+1.37%	13,500	-	+0.52%	-	-
08/25	959	960	951	951	-0.63%	11,400	-	-1.04%	-	-
08/24	952	960	952	957	+0.53%	7,000	-	-0.62%	-	-
08/21	953	955	943	952	-0.21%	10,000	-	-1.35%	-	-
08/20	948	958	944	954	+0.95%	14,800	-	-1.34%	-	-
08/19	945	947	942	945	-0.11%	7,200	-	-2.48%	-	-
08/18	943	949	942	946	-0.21%	10,300	-	-2.57%	-	-
08/17	950	957	943	948	-1.35%	19,300	-	-2.57%	-	-
08/14	950	961	947	961	+1.48%	21,100	-	-1.44%	-	-
08/13	948	949	944	947	+0.42%	10,300	-	-2.97%	-	-
08/12	942	948	940	943	0%	19,200	-	-3.58%	-	-
08/11	945	947	940	943	-0.11%	11,100	-	-3.87%	-	-
08/10	938	944	934	944	+1.18%	17,500	-	-3.87%	-	-
08/07	924	933	918	933	+0.86%	24,300	-	-5.18%	-	-
08/06	934	938	919	925	-1.49%	38,400	-	-6.19%	-	-
08/05	944	948	937	939	-1.16%	26,400	-	-4.96%	-	-
08/04	945	952	945	950	+0.74%	24,300	-	-3.94%	-	-
08/03	951	953	940	943	-1.36%	30,200	-	-4.75%	-	-
07/31	962	963	955	956	-0.73%	22,400	-	-3.53%	-	-
07/30	963	964	955	963	+0.21%	19,100	-	-2.92%	-	-
07/29	975	975	950	961	-1.64%	37,300	-	-3.22%	-	-
07/28	977	979	973	977	-5.6%	74,900	-	-1.61%	-	-
07/27	1,019	1,035	1,018	1,035	+1.57%	50,300	-	+4.23%	-	-
07/24	1,015	1,019	1,013	1,019	+0.69%	29,000	-	+2.93%	-	-
07/23	1,015	1,018	1,012	1,012	-0.49%	22,200	-	+2.33%	-	-
07/22	1,009	1,017	1,009	1,017	+0.99%	22,200	-	+3.04%	-	-
07/21	1,005	1,013	1,005	1,007	+0.4%	21,900	-	+2.23%	-	-
07/17	1,002	1,011	1,002	1,003	+0.1%	15,400	-	+1.93%	-	-
07/16	1,009	1,015	1,002	1,002	-0.79%	23,400	-	+1.93%	-	-
07/15	1,020	1,020	1,005	1,010	+1%	31,600	-	+2.85%	-	-
07/14	999	1,000	992	1,000	+1.01%	28,200	-	+2.04%	-	-
07/13	1,000	1,005	990	990	-0.3%	33,000	-	+1.12%	-	-
07/10	991	996	990	993	+0.2%	30,100	-	+1.43%	-	-
07/09	995	997	991	991	-0.6%	26,700	-	+1.33%	-	-
07/08	1,011	1,011	992	997	-1.38%	29,400	-	+2.05%	-	-
07/07	991	1,015	990	1,011	+3.06%	42,200	-	+3.59%	-	-
07/06	980	985	980	981	+0.2%	23,800	-	+0.62%	-	-
07/03	980	983	978	979	+0.1%	39,400	-	+0.51%	-	-
07/02	981	995	978	978	-0.2%	47,900	-	+0.41%	-	-
07/01	977	980	975	980	+0.62%	49,400	-	+0.62%	-	-
06/30	979	980	974	974	-0.1%	43,100	-	0%	-	-
06/29	977	980	974	975	+0.1%	48,700	-	+0.1%	-	-
06/26	975	976	974	974	-0.1%	44,100	-	0%	-	-
06/25	975	976	973	975	+0.1%	36,400	-	+0.1%	-	-
06/24	973	975	973	974	+0.21%	12,600	-	0%	-	-
06/23	975	975	972	972	-0.1%	25,200	-	-0.21%	-	-
06/22	975	975	973	973	0%	23,100	-	-0.1%	-	-
06/19	975	976	973	973	-0.21%	13,400	-	-0.1%	-	-
06/18	975	975	973	975	+0.1%	12,500	-	+0.1%	-	-
06/17	974	975	972	974	+0.1%	9,700	-	+0.1%	-	-
06/16	975	979	972	973	-0.21%	19,200	-	0%	-	-
06/15	975	979	973	975	0%	40,200	-	+0.21%	-	-
06/12	974	975	973	975	+0.21%	22,500	-	+0.21%	-	-
06/11	976	977	973	973	-0.21%	18,600	-	0%	-	-
06/10	974	975	973	975	+0.21%	17,100	-	+0.31%	-	-
06/09	974	974	973	973	0%	8,600	-	+0.21%	-	-
06/08	975	975	973	973	-0.1%	13,800	-	+0.31%	-	-
06/05	975	977	974	974	0%	8,300	-	+0.52%	-	-
06/04	972	975	972	974	+0.21%	9,900	-	+0.52%	-	-
06/03	975	976	972	972	-0.21%	17,600	-	+0.41%	-	-
06/02	979	979	973	974	-0.1%	15,900	-	+0.72%	-	-
06/01	980	980	972	975	+0.31%	13,900	-	+0.93%	-	-
05/29	974	975	971	972	-0.21%	6,200	-	+0.62%	-	-
05/28	974	976	972	974	+0.21%	9,600	-	+0.83%	-	-
05/27	977	978	972	972	-0.21%	11,700	-	+0.62%	-	-
05/26	975	978	972	974	-0.1%	8,600	-	+0.83%	-	-
05/25	975	975	973	975	+0.21%	5,700	-	+0.93%	-	-
05/22	974	975	972	973	+0.1%	3,000	-	+0.72%	-	-
05/21	980	980	972	972	-0.72%	5,800	-	+0.62%	-	-
05/20	979	980	973	979	+0.1%	8,500	-	+1.35%	-	-
05/19	974	978	970	978	+1.03%	4,800	-	+1.24%	-	-
05/18	980	980	965	968	-0.21%	6,300	-	+0.31%	-	-

稲葉製作所（3421）の株価チャート

2009/05/18～2009/10/08

株価推移

開示資料

決算

株式

チャート