稲葉製作所（3421）の株価チャート
2010/12/06～2011/05/06
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 |
|---|
| 2011 |
| 05/06 | 855 | 864 | 855 | 860 | 0% | 5,900 | - | -1.04% | - | - |
| 05/02 | 861 | 867 | 855 | 860 | +1.3% | 6,400 | - | -1.26% | - | - |
| 04/28 | 850 | 852 | 846 | 849 | +0.95% | 3,400 | - | -2.75% | - | - |
| 04/27 | 843 | 849 | 840 | 841 | -0.24% | 3,800 | - | -3.89% | - | - |
| 04/26 | 849 | 849 | 835 | 843 | +0.48% | 4,600 | - | -3.88% | - | - |
| 04/25 | 833 | 839 | 833 | 839 | +0.12% | 1,500 | - | -4.55% | - | - |
| 04/22 | 841 | 843 | 829 | 838 | -0.36% | 6,100 | - | -4.77% | - | - |
| 04/21 | 845 | 845 | 841 | 841 | -0.47% | 4,200 | - | -4.21% | - | - |
| 04/20 | 846 | 851 | 845 | 845 | -0.24% | 4,800 | - | -3.32% | - | - |
| 04/19 | 850 | 853 | 845 | 847 | -0.59% | 6,300 | - | -2.31% | - | - |
| 04/18 | 852 | 857 | 851 | 852 | -0.12% | 4,500 | - | -1.62% | - | - |
| 04/15 | 879 | 879 | 852 | 853 | -1.73% | 12,500 | - | -1.39% | - | - |
| 04/14 | 852 | 868 | 852 | 868 | +1.17% | 9,100 | - | +0.46% | - | - |
| 04/13 | 855 | 862 | 850 | 858 | +0.23% | 4,500 | - | -0.58% | - | - |
| 04/12 | 861 | 862 | 855 | 856 | -0.23% | 6,500 | - | -0.81% | - | - |
| 04/11 | 852 | 861 | 852 | 858 | -1.83% | 6,900 | - | -0.58% | - | - |
| 04/08 | 863 | 874 | 863 | 874 | +1.04% | 6,400 | - | +1.27% | - | - |
| 04/07 | 875 | 875 | 863 | 865 | -1.14% | 5,100 | - | +0.35% | - | - |
| 04/06 | 891 | 904 | 869 | 875 | -1.8% | 6,100 | - | +1.51% | - | - |
| 04/05 | 924 | 924 | 890 | 891 | -2.41% | 6,800 | - | +3.48% | - | - |
| 04/04 | 910 | 917 | 891 | 913 | +0.11% | 8,100 | - | +6.16% | - | - |
| 04/01 | 930 | 930 | 912 | 912 | -1.94% | 5,900 | - | +6.42% | - | - |
| 03/31 | 925 | 930 | 920 | 930 | +0.54% | 9,700 | - | +8.77% | - | - |
| 03/30 | 923 | 925 | 917 | 925 | 0% | 11,400 | - | +8.57% | - | - |
| 03/29 | 923 | 925 | 915 | 925 | +0.54% | 13,200 | - | +8.95% | - | - |
| 03/28 | 904 | 920 | 904 | 920 | +1.77% | 14,700 | - | +8.62% | - | - |
| 03/25 | 897 | 904 | 895 | 904 | +1.01% | 15,000 | - | +7.11% | - | - |
| 03/24 | 900 | 901 | 892 | 895 | -0.56% | 11,300 | - | +6.17% | - | - |
| 03/23 | 890 | 906 | 890 | 900 | +1.12% | 14,500 | - | +7.02% | - | - |
| 03/22 | 889 | 904 | 885 | 890 | +4.34% | 30,500 | - | +6.08% | - | - |
| 03/18 | 795 | 853 | 795 | 853 | +7.3% | 23,900 | - | +1.91% | - | - |
| 03/17 | 743 | 814 | 743 | 795 | +7% | 26,000 | - | -5.02% | - | - |
| 03/16 | 680 | 745 | 680 | 743 | +9.26% | 25,200 | - | -11.44% | - | - |
| 03/15 | 815 | 815 | 658 | 680 | -15.74% | 32,000 | - | -19.34% | - | - |
| 03/14 | 701 | 816 | 701 | 807 | -3.35% | 28,200 | - | -5.17% | - | - |
| 03/11 | 825 | 838 | 825 | 835 | +0.36% | 28,600 | - | -2.11% | - | - |
| 03/10 | 840 | 844 | 832 | 832 | -0.95% | 12,500 | - | -2.58% | - | - |
| 03/09 | 859 | 859 | 840 | 840 | -2.21% | 18,600 | - | -1.75% | - | - |
| 03/08 | 858 | 863 | 858 | 859 | +0.12% | 10,100 | - | +0.59% | - | - |
| 03/07 | 853 | 858 | 851 | 858 | +0.59% | 8,400 | - | +0.59% | - | - |
| 03/04 | 860 | 863 | 853 | 853 | -0.81% | 14,100 | - | +0.24% | - | - |
| 03/03 | 850 | 861 | 850 | 860 | +1.53% | 9,600 | - | +1.18% | - | - |
| 03/02 | 856 | 858 | 847 | 847 | -1.05% | 15,100 | - | -0.35% | - | - |
| 03/01 | 866 | 866 | 856 | 856 | -1.15% | 15,500 | - | +0.47% | - | - |
| 02/28 | 846 | 866 | 842 | 866 | +2.49% | 15,300 | - | +1.52% | - | - |
| 02/25 | 848 | 854 | 845 | 845 | -0.24% | 15,500 | - | -0.94% | - | - |
| 02/24 | 852 | 855 | 846 | 847 | -1.51% | 14,300 | - | -0.94% | - | - |
| 02/23 | 856 | 865 | 855 | 860 | +0.58% | 11,500 | - | +0.35% | - | - |
| 02/22 | 865 | 865 | 855 | 855 | -1.16% | 15,100 | - | -0.47% | - | - |
| 02/21 | 861 | 869 | 860 | 865 | +0.46% | 10,700 | - | +0.58% | - | - |
| 02/18 | 860 | 863 | 855 | 861 | -0.81% | 11,300 | - | 0% | - | - |
| 02/17 | 846 | 868 | 846 | 868 | +2.6% | 12,600 | - | +0.7% | - | - |
| 02/16 | 846 | 853 | 846 | 846 | 0% | 12,300 | - | -1.97% | - | - |
| 02/15 | 845 | 851 | 845 | 846 | +0.12% | 16,900 | - | -2.2% | - | - |
| 02/14 | 848 | 854 | 836 | 845 | -0.35% | 20,500 | - | -2.54% | - | - |
| 02/10 | 850 | 856 | 845 | 848 | -0.24% | 12,200 | - | -2.53% | - | - |
| 02/09 | 850 | 855 | 849 | 850 | 0% | 12,400 | - | -2.52% | - | - |
| 02/08 | 876 | 876 | 849 | 850 | -2.97% | 24,200 | - | -2.75% | - | - |
| 02/07 | 865 | 876 | 864 | 876 | +1.51% | 14,300 | - | +0.11% | - | - |
| 02/04 | 855 | 863 | 855 | 863 | +1.05% | 10,200 | - | -1.37% | - | - |
| 02/03 | 850 | 854 | 845 | 854 | +0.71% | 17,100 | - | -2.4% | - | - |
| 02/02 | 835 | 850 | 830 | 848 | +2.29% | 18,100 | - | -2.97% | - | - |
| 02/01 | 818 | 829 | 818 | 829 | +1.34% | 10,000 | - | -5.04% | - | - |
| 01/31 | 821 | 822 | 810 | 818 | -1.09% | 7,600 | - | -6.3% | - | - |
| 01/28 | 828 | 829 | 823 | 827 | -0.48% | 13,700 | - | -5.38% | - | - |
| 01/27 | 830 | 838 | 823 | 831 | -3.03% | 38,600 | - | -4.92% | - | - |
| 01/26 | 870 | 870 | 836 | 857 | -2.28% | 28,300 | - | -1.95% | - | - |
| 01/25 | 881 | 885 | 875 | 877 | -0.9% | 20,700 | - | +0.69% | - | - |
| 01/24 | 880 | 885 | 880 | 885 | +0.34% | 16,800 | - | +1.96% | - | - |
| 01/21 | 895 | 897 | 881 | 882 | -1.45% | 23,100 | - | +1.97% | - | - |
| 01/20 | 898 | 899 | 891 | 895 | -0.33% | 13,100 | - | +3.95% | - | - |
| 01/19 | 890 | 901 | 890 | 898 | +0.9% | 18,000 | - | +4.91% | - | - |
| 01/18 | 896 | 901 | 890 | 890 | -0.67% | 16,000 | - | +4.71% | - | - |
| 01/17 | 896 | 901 | 895 | 896 | +0.34% | 18,100 | - | +6.04% | - | - |
| 01/14 | 880 | 895 | 880 | 893 | +1.13% | 18,200 | - | +6.44% | - | - |
| 01/13 | 882 | 884 | 870 | 883 | +0.11% | 17,500 | - | +6% | - | - |
| 01/12 | 893 | 893 | 861 | 882 | -0.9% | 41,200 | - | +6.78% | - | - |
| 01/11 | 916 | 918 | 861 | 890 | -2.84% | 35,500 | - | +8.54% | - | - |
| 01/07 | 910 | 920 | 910 | 916 | +0.66% | 20,600 | - | +12.67% | - | - |
| 01/06 | 905 | 910 | 905 | 910 | +0.55% | 24,000 | - | +13.04% | - | - |
| 01/05 | 904 | 907 | 899 | 905 | +0.56% | 27,000 | - | +13.55% | - | - |
| 01/04 | 885 | 902 | 884 | 900 | +2.04% | 32,300 | - | +14.07% | - | - |
| 2010 |
| 12/30 | 869 | 882 | 869 | 882 | +1.73% | 18,300 | - | +12.93% | - | - |
| 12/29 | 851 | 867 | 851 | 867 | +2.24% | 19,500 | - | +12.16% | - | - |
| 12/28 | 839 | 850 | 838 | 848 | +1.07% | 13,300 | - | +10.56% | - | - |
| 12/27 | 832 | 839 | 832 | 839 | +0.84% | 15,700 | - | +10.39% | - | - |
| 12/24 | 829 | 833 | 827 | 832 | +0.12% | 13,200 | - | +10.34% | - | - |
| 12/22 | 834 | 836 | 828 | 831 | 0% | 17,800 | - | +10.95% | - | - |
| 12/21 | 823 | 832 | 822 | 831 | +0.97% | 20,000 | - | +11.84% | - | - |
| 12/20 | 832 | 833 | 816 | 823 | -0.84% | 28,900 | - | +11.67% | - | - |
| 12/17 | 830 | 832 | 820 | 830 | +3.75% | 53,800 | - | +13.54% | - | - |
| 12/16 | 793 | 803 | 793 | 800 | -0.12% | 15,900 | - | +10.34% | - | - |
| 12/15 | 803 | 804 | 790 | 801 | +1.01% | 28,300 | - | +11.25% | - | - |
| 12/14 | 783 | 793 | 783 | 793 | +1.28% | 15,800 | - | +10.75% | - | - |
| 12/13 | 775 | 783 | 770 | 783 | +1.69% | 15,200 | - | +10.13% | - | - |
| 12/10 | 769 | 770 | 764 | 770 | +1.18% | 24,400 | - | +8.91% | - | - |
| 12/09 | 759 | 764 | 758 | 761 | +0.26% | 11,600 | - | +8.4% | - | - |
| 12/08 | 749 | 759 | 749 | 759 | +1.47% | 16,400 | - | +8.74% | - | - |
| 12/07 | 735 | 748 | 732 | 748 | +2.19% | 18,100 | - | +7.78% | - | - |
| 12/06 | 726 | 735 | 726 | 732 | +1.24% | 9,400 | - | +6.09% | - | - |
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。
