稲葉製作所（3421）の株価チャート
2010/01/08～2010/06/07
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 |
|---|
| 2010 |
| 06/07 | 935 | 937 | 927 | 929 | -1.48% | 8,000 | - | +0.22% | - | - |
| 06/04 | 949 | 949 | 938 | 943 | +0.75% | 2,900 | - | +1.62% | - | - |
| 06/03 | 936 | 940 | 925 | 936 | +1.08% | 6,000 | - | +0.75% | - | - |
| 06/02 | 913 | 926 | 913 | 926 | +0.98% | 4,300 | - | -0.43% | - | - |
| 06/01 | 918 | 918 | 913 | 917 | +0.33% | 3,100 | - | -1.5% | - | - |
| 05/31 | 910 | 915 | 909 | 914 | +2.12% | 4,900 | - | -1.93% | - | - |
| 05/28 | 896 | 902 | 880 | 895 | +1.59% | 8,300 | - | -4.18% | - | - |
| 05/27 | 892 | 895 | 881 | 881 | -1.23% | 7,700 | - | -5.88% | - | - |
| 05/26 | 900 | 908 | 890 | 892 | -2.19% | 12,500 | - | -4.9% | - | - |
| 05/25 | 924 | 924 | 909 | 912 | +0.33% | 6,800 | - | -3.08% | - | - |
| 05/24 | 920 | 920 | 909 | 909 | +0.33% | 5,600 | - | -3.61% | - | - |
| 05/21 | 912 | 932 | 905 | 906 | -2.79% | 13,400 | - | -4.03% | - | - |
| 05/20 | 925 | 932 | 920 | 932 | +0.76% | 5,200 | - | -1.48% | - | - |
| 05/19 | 935 | 936 | 924 | 925 | -1.28% | 6,100 | - | -2.22% | - | - |
| 05/18 | 934 | 944 | 934 | 937 | +0.32% | 4,400 | - | -1.06% | - | - |
| 05/17 | 937 | 948 | 934 | 934 | -1.37% | 12,600 | - | -1.48% | - | - |
| 05/14 | 943 | 953 | 939 | 947 | +0.53% | 7,900 | - | -0.11% | - | - |
| 05/13 | 942 | 948 | 941 | 942 | -0.53% | 6,000 | - | -0.63% | - | - |
| 05/12 | 948 | 950 | 935 | 947 | +1.28% | 5,200 | - | -0.11% | - | - |
| 05/11 | 945 | 949 | 935 | 935 | -0.43% | 5,300 | - | -1.37% | - | - |
| 05/10 | 944 | 944 | 929 | 939 | +1.08% | 8,400 | - | -0.95% | - | - |
| 05/07 | 905 | 946 | 905 | 929 | -2% | 16,700 | - | -2.11% | - | - |
| 05/06 | 956 | 960 | 948 | 948 | -0.63% | 15,300 | - | 0% | - | - |
| 04/30 | 952 | 958 | 952 | 954 | +0.32% | 6,300 | - | +0.74% | - | - |
| 04/28 | 950 | 956 | 949 | 951 | -0.94% | 9,100 | - | +0.63% | - | - |
| 04/27 | 957 | 960 | 953 | 960 | +0.42% | 4,700 | - | +1.69% | - | - |
| 04/26 | 955 | 958 | 955 | 956 | +0.21% | 9,800 | - | +1.59% | - | - |
| 04/23 | 951 | 954 | 947 | 954 | +0.32% | 4,500 | - | +1.6% | - | - |
| 04/22 | 955 | 955 | 946 | 951 | -0.42% | 4,200 | - | +1.6% | - | - |
| 04/21 | 955 | 959 | 953 | 955 | +0.84% | 8,500 | - | +2.25% | - | - |
| 04/20 | 945 | 953 | 945 | 947 | 0% | 3,600 | - | +1.61% | - | - |
| 04/19 | 948 | 952 | 947 | 947 | -0.32% | 4,200 | - | +1.83% | - | - |
| 04/16 | 957 | 958 | 950 | 950 | -0.52% | 6,700 | - | +2.48% | - | - |
| 04/15 | 956 | 957 | 952 | 955 | +0.21% | 10,900 | - | +3.35% | - | - |
| 04/14 | 953 | 953 | 948 | 953 | +0.63% | 7,200 | - | +3.59% | - | - |
| 04/13 | 949 | 950 | 943 | 947 | +0.11% | 5,800 | - | +3.27% | - | - |
| 04/12 | 951 | 951 | 945 | 946 | -0.32% | 8,900 | - | +3.5% | - | - |
| 04/09 | 943 | 949 | 943 | 949 | +0.42% | 3,400 | - | +4.17% | - | - |
| 04/08 | 950 | 950 | 945 | 945 | -0.32% | 5,900 | - | +4.19% | - | - |
| 04/07 | 948 | 950 | 944 | 948 | +0.32% | 7,200 | - | +4.87% | - | - |
| 04/06 | 945 | 948 | 945 | 945 | -0.42% | 6,300 | - | +4.88% | - | - |
| 04/05 | 945 | 949 | 945 | 949 | +0.21% | 7,900 | - | +5.68% | - | - |
| 04/02 | 946 | 947 | 940 | 947 | +0.32% | 8,200 | - | +5.93% | - | - |
| 04/01 | 939 | 944 | 937 | 944 | +0.43% | 5,800 | - | +5.95% | - | - |
| 03/31 | 944 | 945 | 940 | 940 | -0.32% | 8,200 | - | +5.98% | - | - |
| 03/30 | 925 | 944 | 925 | 943 | +1.95% | 8,900 | - | +6.67% | - | - |
| 03/29 | 920 | 925 | 920 | 925 | 0% | 3,100 | - | +4.88% | - | - |
| 03/26 | 910 | 925 | 903 | 925 | +2.44% | 9,900 | - | +5.23% | - | - |
| 03/25 | 908 | 914 | 901 | 903 | -0.66% | 7,300 | - | +2.96% | - | - |
| 03/24 | 897 | 909 | 895 | 909 | +1.45% | 5,700 | - | +3.77% | - | - |
| 03/23 | 909 | 909 | 893 | 896 | +0.22% | 4,200 | - | +2.4% | - | - |
| 03/19 | 894 | 905 | 893 | 894 | 0% | 4,800 | - | +2.29% | - | - |
| 03/18 | 892 | 898 | 892 | 894 | -0.45% | 9,800 | - | +2.41% | - | - |
| 03/17 | 898 | 898 | 896 | 898 | +0.45% | 3,400 | - | +2.98% | - | - |
| 03/16 | 892 | 898 | 892 | 894 | +0.22% | 4,500 | - | +2.64% | - | - |
| 03/15 | 891 | 898 | 884 | 892 | +1.36% | 12,800 | - | +2.41% | - | - |
| 03/12 | 874 | 880 | 872 | 880 | +0.57% | 14,700 | - | +1.15% | - | - |
| 03/11 | 867 | 875 | 867 | 875 | +1.04% | 3,200 | - | +0.46% | - | - |
| 03/10 | 871 | 872 | 866 | 866 | -0.57% | 3,500 | - | -0.69% | - | - |
| 03/09 | 870 | 875 | 870 | 871 | +0.11% | 5,200 | - | -0.11% | - | - |
| 03/08 | 878 | 878 | 862 | 870 | +0.23% | 10,300 | - | -0.34% | - | - |
| 03/05 | 864 | 878 | 864 | 868 | +0.46% | 5,100 | - | -0.57% | - | - |
| 03/04 | 868 | 868 | 862 | 864 | -0.46% | 5,500 | - | -1.14% | - | - |
| 03/03 | 868 | 869 | 863 | 868 | +0.12% | 4,600 | - | -0.8% | - | - |
| 03/02 | 856 | 867 | 856 | 867 | +0.81% | 4,200 | - | -1.14% | - | - |
| 03/01 | 861 | 867 | 855 | 860 | -0.12% | 4,900 | - | -2.16% | - | - |
| 02/26 | 858 | 867 | 855 | 861 | +0.23% | 6,600 | - | -2.49% | - | - |
| 02/25 | 861 | 863 | 859 | 859 | -0.35% | 6,100 | - | -3.05% | - | - |
| 02/24 | 868 | 868 | 862 | 862 | -0.69% | 7,600 | - | -3.04% | - | - |
| 02/23 | 868 | 871 | 868 | 868 | -0.57% | 3,400 | - | -2.69% | - | - |
| 02/22 | 878 | 879 | 868 | 873 | +0.92% | 7,900 | - | -2.46% | - | - |
| 02/19 | 871 | 872 | 865 | 865 | -0.69% | 7,900 | - | -3.67% | - | - |
| 02/18 | 875 | 876 | 870 | 871 | -0.57% | 6,700 | - | -3.44% | - | - |
| 02/17 | 875 | 879 | 871 | 876 | +0.11% | 3,900 | - | -3.2% | - | - |
| 02/16 | 882 | 882 | 871 | 875 | +0.57% | 2,100 | - | -3.63% | - | - |
| 02/15 | 880 | 880 | 870 | 870 | -0.8% | 8,900 | - | -4.4% | - | - |
| 02/12 | 882 | 882 | 873 | 877 | +0.57% | 8,600 | - | -3.94% | - | - |
| 02/10 | 878 | 881 | 868 | 872 | -0.57% | 8,900 | - | -4.6% | - | - |
| 02/09 | 880 | 883 | 875 | 877 | -0.45% | 6,400 | - | -4.36% | - | - |
| 02/08 | 884 | 888 | 881 | 881 | -0.45% | 5,600 | - | -4.03% | - | - |
| 02/05 | 887 | 896 | 885 | 885 | -1.01% | 8,800 | - | -3.8% | - | - |
| 02/04 | 900 | 900 | 888 | 894 | +0.56% | 8,000 | - | -3.04% | - | - |
| 02/03 | 900 | 900 | 886 | 889 | +0.45% | 6,800 | - | -3.58% | - | - |
| 02/02 | 880 | 890 | 880 | 885 | +0.68% | 7,800 | - | -4.12% | - | - |
| 02/01 | 880 | 882 | 872 | 879 | -0.11% | 14,400 | - | -4.87% | - | - |
| 01/29 | 881 | 892 | 880 | 880 | -1.57% | 15,700 | - | -4.97% | - | - |
| 01/28 | 890 | 899 | 880 | 894 | +0.56% | 15,900 | - | -3.56% | - | - |
| 01/27 | 890 | 902 | 887 | 889 | -3.37% | 24,100 | - | -4.2% | - | - |
| 01/26 | 925 | 930 | 920 | 920 | -0.54% | 14,600 | - | -1.08% | - | - |
| 01/25 | 924 | 932 | 923 | 925 | -1.49% | 14,700 | - | -0.54% | - | - |
| 01/22 | 937 | 943 | 922 | 939 | +0.21% | 17,300 | - | +1.08% | - | - |
| 01/21 | 937 | 945 | 937 | 937 | -0.43% | 14,500 | - | +0.97% | - | - |
| 01/20 | 943 | 945 | 940 | 941 | -0.11% | 8,500 | - | +1.51% | - | - |
| 01/19 | 951 | 951 | 942 | 942 | -0.84% | 7,800 | - | +1.73% | - | - |
| 01/18 | 954 | 955 | 944 | 950 | +0.32% | 13,900 | - | +2.7% | - | - |
| 01/15 | 950 | 955 | 945 | 947 | -0.73% | 12,900 | - | +2.6% | - | - |
| 01/14 | 949 | 955 | 947 | 954 | +0.74% | 9,900 | - | +3.36% | - | - |
| 01/13 | 945 | 950 | 945 | 947 | +0.21% | 11,200 | - | +2.82% | - | - |
| 01/12 | 943 | 946 | 939 | 945 | +1.18% | 9,100 | - | +2.72% | - | - |
| 01/08 | 932 | 937 | 932 | 934 | +0.32% | 6,700 | - | +1.74% | - | - |
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。
