稲葉製作所（3421）の株価チャート

2010/07/29

2010/03/04～2010/07/29

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
07/29	908	913	900	901	-2.17%	39,400	-	-5.46%	-	-
07/28	902	930	902	921	-5.05%	76,300	-	-3.56%	-	-
07/27	965	970	962	970	+1.04%	41,300	-	+1.46%	-	-
07/26	955	960	954	960	+0.52%	18,200	-	+0.42%	-	-
07/23	950	955	950	955	+0.53%	12,100	-	0%	-	-
07/22	955	959	950	950	-0.63%	15,400	-	-0.52%	-	-
07/21	960	961	956	956	-0.52%	12,100	-	+0.1%	-	-
07/20	960	961	956	961	0%	13,700	-	+0.73%	-	-
07/16	960	964	960	961	-0.1%	13,000	-	+0.84%	-	-
07/15	962	967	962	962	-0.93%	16,200	-	+1.05%	-	-
07/14	974	974	964	971	+1.04%	18,600	-	+2.21%	-	-
07/13	963	963	958	961	+0.42%	10,300	-	+1.37%	-	-
07/12	960	962	957	957	0%	8,200	-	+1.06%	-	-
07/09	957	959	954	957	+0.1%	7,800	-	+1.16%	-	-
07/08	955	959	954	956	+0.63%	7,500	-	+1.16%	-	-
07/07	953	957	950	950	-0.52%	9,100	-	+0.53%	-	-
07/06	951	955	950	955	+0.42%	8,200	-	+1.17%	-	-
07/05	952	956	951	951	-0.11%	10,600	-	+0.96%	-	-
07/02	951	957	950	952	0%	11,500	-	+1.17%	-	-
07/01	954	962	951	952	0%	6,700	-	+1.49%	-	-
06/30	962	965	952	952	-1.35%	11,400	-	+1.82%	-	-
06/29	961	966	960	965	+0.63%	12,900	-	+3.43%	-	-
06/28	959	959	955	959	+0.95%	9,300	-	+3.01%	-	-
06/25	950	951	948	950	+0.21%	6,700	-	+2.26%	-	-
06/24	947	951	947	948	0%	5,000	-	+2.27%	-	-
06/23	951	952	948	948	-0.42%	5,500	-	+2.27%	-	-
06/22	950	952	946	952	+0.21%	6,000	-	+2.81%	-	-
06/21	946	950	945	950	+0.32%	8,000	-	+2.7%	-	-
06/18	940	947	928	947	0%	12,500	-	+2.49%	-	-
06/17	938	947	938	947	+0.11%	4,900	-	+2.49%	-	-
06/16	945	946	936	946	+1.28%	5,600	-	+2.38%	-	-
06/15	940	941	931	934	-0.85%	9,200	-	+1.08%	-	-
06/14	937	943	931	942	+0.86%	6,300	-	+1.95%	-	-
06/11	937	937	925	934	+1.3%	14,900	-	+1.08%	-	-
06/10	920	925	918	922	-0.32%	4,100	-	-0.22%	-	-
06/09	922	925	919	925	0%	4,900	-	0%	-	-
06/08	927	934	922	925	-0.43%	4,700	-	-0.11%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2010/03/04～2010/07/29

株価推移

開示資料

決算

株式

チャート