稲葉製作所（3421）の株価チャート

2010/10/07

2010/05/18～2010/10/07

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
10/07	693	700	672	675	-3.43%	84,100	-	-11.18%	-	-
10/06	708	708	699	699	-1.41%	13,400	-	-8.63%	-	-
10/05	715	715	700	709	-1.25%	18,900	-	-7.8%	-	-
10/04	728	729	716	718	-1.91%	15,600	-	-7.12%	-	-
10/01	741	741	730	732	-1.08%	13,800	-	-5.79%	-	-
09/30	745	758	740	740	-1.33%	14,700	-	-5.01%	-	-
09/29	743	750	743	750	0%	14,500	-	-4.09%	-	-
09/28	755	757	745	750	-0.66%	11,300	-	-4.58%	-	-
09/27	757	757	740	755	-0.4%	25,200	-	-4.19%	-	-
09/24	767	767	757	758	-1.43%	16,000	-	-4.05%	-	-
09/22	772	775	769	769	-0.39%	11,700	-	-2.9%	-	-
09/21	777	779	771	772	-0.52%	14,900	-	-2.77%	-	-
09/17	778	780	776	776	-0.26%	9,100	-	-2.51%	-	-
09/16	781	782	776	778	+0.13%	12,400	-	-2.51%	-	-
09/15	777	781	777	777	-0.26%	21,000	-	-2.88%	-	-
09/14	783	783	778	779	-0.89%	24,500	-	-2.99%	-	-
09/13	782	786	780	786	+0.51%	13,200	-	-2.48%	-	-
09/10	781	785	781	782	+0.26%	22,800	-	-3.34%	-	-
09/09	782	785	780	780	-0.26%	12,100	-	-3.94%	-	-
09/08	785	786	780	782	-0.26%	8,700	-	-4.05%	-	-
09/07	785	792	784	784	-0.63%	13,000	-	-4.16%	-	-
09/06	791	791	785	789	-0.25%	15,200	-	-3.9%	-	-
09/03	795	796	790	791	-0.5%	16,900	-	-4%	-	-
09/02	792	798	786	795	+1.27%	16,700	-	-3.99%	-	-
09/01	790	793	780	785	-0.63%	21,100	-	-5.65%	-	-
08/31	804	804	790	790	-1.99%	15,700	-	-5.62%	-	-
08/30	806	812	805	806	+0.12%	14,700	-	-4.62%	-	-
08/27	807	807	798	805	-0.25%	20,400	-	-5.41%	-	-
08/26	810	812	801	807	+0.75%	17,500	-	-5.83%	-	-
08/25	801	807	801	801	-1.48%	16,400	-	-7.18%	-	-
08/24	834	834	810	813	-2.75%	15,800	-	-6.44%	-	-
08/23	842	842	832	836	+4.37%	26,100	-	-4.46%	-	-
08/20	810	811	801	801	-1.35%	18,100	-	-8.98%	-	-
08/19	809	814	808	812	+0.5%	10,600	-	-8.35%	-	-
08/18	806	809	801	808	0%	18,400	-	-9.42%	-	-
08/17	816	816	806	808	-1.58%	18,200	-	-10.12%	-	-
08/16	824	826	819	821	-1.32%	21,300	-	-9.28%	-	-
08/13	834	835	826	832	-0.12%	15,200	-	-8.57%	-	-
08/12	843	843	828	833	-1.88%	20,100	-	-8.96%	-	-
08/11	855	855	844	849	-0.93%	18,700	-	-7.72%	-	-
08/10	858	860	850	857	+0.23%	13,500	-	-7.25%	-	-
08/09	853	857	851	855	-0.12%	10,600	-	-7.87%	-	-
08/06	851	864	851	856	+0.35%	12,800	-	-8.15%	-	-
08/05	854	860	851	853	0%	12,800	-	-8.77%	-	-
08/04	865	865	850	853	-1.39%	28,000	-	-9.16%	-	-
08/03	871	871	860	865	-0.46%	19,800	-	-8.37%	-	-
08/02	880	880	864	869	-1.81%	24,000	-	-8.33%	-	-
07/30	901	903	883	885	-1.78%	22,200	-	-6.94%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2010/05/18～2010/10/07

株価推移

開示資料

決算

株式

チャート