稲葉製作所（3421）の株価チャート
2012/02/07～2012/06/29
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 |
|---|
| 2012 |
| 06/29 | 1,080 | 1,092 | 1,080 | 1,088 | +0.46% | 13,800 | - | +4.51% | - | - |
| 06/28 | 1,090 | 1,090 | 1,083 | 1,083 | +0.28% | 15,800 | - | +4.44% | - | - |
| 06/27 | 1,079 | 1,080 | 1,068 | 1,080 | 0% | 38,400 | - | +4.55% | - | - |
| 06/26 | 1,056 | 1,080 | 1,056 | 1,080 | +2.08% | 14,500 | - | +4.85% | - | - |
| 06/25 | 1,057 | 1,065 | 1,055 | 1,058 | +0.67% | 20,800 | - | +3.12% | - | - |
| 06/22 | 1,058 | 1,058 | 1,051 | 1,051 | -0.57% | 9,400 | - | +2.64% | - | - |
| 06/21 | 1,060 | 1,060 | 1,053 | 1,057 | +0.38% | 23,100 | - | +3.42% | - | - |
| 06/20 | 1,054 | 1,057 | 1,051 | 1,053 | +0.38% | 7,600 | - | +3.24% | - | - |
| 06/19 | 1,052 | 1,064 | 1,042 | 1,049 | -0.85% | 10,900 | - | +3.05% | - | - |
| 06/18 | 1,059 | 1,059 | 1,041 | 1,058 | +2.72% | 18,200 | - | +4.24% | - | - |
| 06/15 | 1,045 | 1,046 | 1,030 | 1,030 | -0.96% | 23,100 | - | +1.68% | - | - |
| 06/14 | 1,026 | 1,040 | 1,026 | 1,040 | +1.46% | 8,600 | - | +2.67% | - | - |
| 06/13 | 1,040 | 1,045 | 1,025 | 1,025 | -1.82% | 8,500 | - | +1.28% | - | - |
| 06/12 | 1,047 | 1,047 | 1,030 | 1,044 | -0.29% | 9,700 | - | +3.06% | - | - |
| 06/11 | 1,054 | 1,060 | 1,046 | 1,047 | +0.1% | 11,000 | - | +3.36% | - | - |
| 06/08 | 1,049 | 1,050 | 1,041 | 1,046 | -0.19% | 15,600 | - | +3.16% | - | - |
| 06/07 | 1,030 | 1,048 | 1,025 | 1,048 | +1.75% | 6,500 | - | +3.25% | - | - |
| 06/06 | 1,010 | 1,030 | 1,010 | 1,030 | +1.98% | 10,200 | - | +1.38% | - | - |
| 06/05 | 1,016 | 1,016 | 1,004 | 1,010 | +0.8% | 7,100 | - | -0.79% | - | - |
| 06/04 | 1,012 | 1,012 | 1,001 | 1,002 | -0.99% | 9,700 | - | -1.86% | - | - |
| 06/01 | 1,011 | 1,020 | 1,011 | 1,012 | +0.2% | 13,400 | - | -1.17% | - | - |
| 05/31 | 1,016 | 1,020 | 1,010 | 1,010 | -0.39% | 10,100 | - | -1.46% | - | - |
| 05/30 | 1,010 | 1,014 | 1,010 | 1,014 | +0.8% | 12,100 | - | -1.17% | - | - |
| 05/29 | 1,001 | 1,007 | 1,000 | 1,006 | +1% | 7,600 | - | -2.14% | - | - |
| 05/28 | 996 | 1,005 | 996 | 996 | -0.1% | 9,400 | - | -3.3% | - | - |
| 05/25 | 987 | 997 | 987 | 997 | +0.4% | 3,100 | - | -3.39% | - | - |
| 05/24 | 987 | 997 | 987 | 993 | +0.81% | 6,000 | - | -4.06% | - | - |
| 05/23 | 999 | 1,005 | 985 | 985 | -1.2% | 11,500 | - | -5.01% | - | - |
| 05/22 | 987 | 1,000 | 987 | 997 | -0.3% | 6,000 | - | -4.13% | - | - |
| 05/21 | 1,000 | 1,001 | 995 | 1,000 | -0.5% | 7,300 | - | -4.03% | - | - |
| 05/18 | 1,000 | 1,005 | 991 | 1,005 | -0.89% | 10,000 | - | -3.64% | - | - |
| 05/17 | 989 | 1,017 | 989 | 1,014 | +2.53% | 9,200 | - | -2.78% | - | - |
| 05/16 | 981 | 995 | 980 | 989 | +0.82% | 10,600 | - | -5.18% | - | - |
| 05/15 | 1,019 | 1,019 | 980 | 981 | -3.44% | 18,400 | - | -6.12% | - | - |
| 05/14 | 1,011 | 1,020 | 1,010 | 1,016 | +0.1% | 8,000 | - | -2.87% | - | - |
| 05/11 | 1,020 | 1,026 | 1,015 | 1,015 | -0.29% | 11,800 | - | -3.06% | - | - |
| 05/10 | 1,030 | 1,034 | 1,011 | 1,018 | -2.4% | 17,100 | - | -2.77% | - | - |
| 05/09 | 1,058 | 1,058 | 1,040 | 1,043 | -1.79% | 11,000 | - | -0.38% | - | - |
| 05/08 | 1,052 | 1,065 | 1,051 | 1,062 | +0.66% | 7,600 | - | +1.63% | - | - |
| 05/07 | 1,073 | 1,073 | 1,055 | 1,055 | -2.22% | 16,200 | - | +1.25% | - | - |
| 05/02 | 1,074 | 1,083 | 1,072 | 1,079 | +0.65% | 10,400 | - | +3.75% | - | - |
| 05/01 | 1,085 | 1,085 | 1,070 | 1,072 | -0.92% | 12,300 | - | +3.47% | - | - |
| 04/27 | 1,091 | 1,091 | 1,072 | 1,082 | -0.92% | 18,500 | - | +4.84% | - | - |
| 04/26 | 1,058 | 1,092 | 1,058 | 1,092 | +3.51% | 33,900 | - | +6.33% | - | - |
| 04/25 | 1,036 | 1,060 | 1,036 | 1,055 | +1.74% | 9,700 | - | +3.13% | - | - |
| 04/24 | 1,052 | 1,052 | 1,033 | 1,037 | -0.77% | 10,000 | - | +1.67% | - | - |
| 04/23 | 1,056 | 1,056 | 1,045 | 1,045 | -1.14% | 7,600 | - | +2.55% | - | - |
| 04/20 | 1,056 | 1,060 | 1,050 | 1,057 | +0.09% | 7,600 | - | +3.93% | - | - |
| 04/19 | 1,060 | 1,060 | 1,055 | 1,056 | -0.66% | 7,900 | - | +4.14% | - | - |
| 04/18 | 1,056 | 1,065 | 1,055 | 1,063 | +1.05% | 10,100 | - | +5.14% | - | - |
| 04/17 | 1,066 | 1,066 | 1,052 | 1,052 | -1.03% | 10,700 | - | +4.37% | - | - |
| 04/16 | 1,065 | 1,066 | 1,041 | 1,063 | -0.09% | 18,800 | - | +5.67% | - | - |
| 04/13 | 1,039 | 1,066 | 1,038 | 1,064 | +3.3% | 23,600 | - | +6.19% | - | - |
| 04/12 | 1,036 | 1,036 | 1,023 | 1,030 | +0.29% | 12,300 | - | +3.1% | - | - |
| 04/11 | 1,017 | 1,030 | 998 | 1,027 | +0.69% | 21,400 | - | +3.01% | - | - |
| 04/10 | 1,030 | 1,035 | 1,020 | 1,020 | +0.79% | 15,200 | - | +2.51% | - | - |
| 04/09 | 1,015 | 1,017 | 1,007 | 1,012 | -1.17% | 20,200 | - | +2.02% | - | - |
| 04/06 | 1,022 | 1,024 | 1,018 | 1,024 | +0.1% | 13,800 | - | +3.54% | - | - |
| 04/05 | 1,022 | 1,024 | 1,017 | 1,023 | -0.1% | 14,200 | - | +3.75% | - | - |
| 04/04 | 1,020 | 1,028 | 1,020 | 1,024 | +0.79% | 20,800 | - | +4.17% | - | - |
| 04/03 | 1,014 | 1,018 | 1,013 | 1,016 | +0.4% | 19,000 | - | +3.67% | - | - |
| 04/02 | 1,011 | 1,019 | 1,010 | 1,012 | +1.61% | 26,400 | - | +3.58% | - | - |
| 03/30 | 996 | 999 | 995 | 996 | +0.1% | 7,200 | - | +2.26% | - | - |
| 03/29 | 995 | 995 | 993 | 995 | 0% | 9,900 | - | +2.37% | - | - |
| 03/28 | 988 | 995 | 979 | 995 | +0.91% | 9,800 | - | +2.58% | - | - |
| 03/27 | 967 | 989 | 967 | 986 | +2.18% | 11,700 | - | +1.86% | - | - |
| 03/26 | 977 | 978 | 965 | 965 | -1.23% | 6,600 | - | -0.1% | - | - |
| 03/23 | 989 | 989 | 977 | 977 | -0.81% | 4,900 | - | +1.24% | - | - |
| 03/22 | 982 | 993 | 980 | 985 | -0.1% | 5,000 | - | +2.18% | - | - |
| 03/21 | 994 | 998 | 986 | 986 | -0.9% | 10,700 | - | +2.49% | - | - |
| 03/19 | 996 | 997 | 990 | 995 | 0% | 8,900 | - | +3.65% | - | - |
| 03/16 | 992 | 998 | 991 | 995 | +0.4% | 15,000 | - | +3.86% | - | - |
| 03/15 | 983 | 994 | 982 | 991 | 0% | 13,600 | - | +3.77% | - | - |
| 03/14 | 989 | 995 | 989 | 991 | +0.51% | 10,300 | - | +4.1% | - | - |
| 03/13 | 984 | 992 | 981 | 986 | +0.2% | 14,700 | - | +3.9% | - | - |
| 03/12 | 984 | 988 | 975 | 984 | +0.61% | 11,500 | - | +4.02% | - | - |
| 03/09 | 971 | 985 | 971 | 978 | +0.2% | 22,700 | - | +3.6% | - | - |
| 03/08 | 972 | 978 | 972 | 976 | 0% | 8,000 | - | +3.61% | - | - |
| 03/07 | 965 | 976 | 956 | 976 | 0% | 9,200 | - | +3.83% | - | - |
| 03/06 | 997 | 999 | 976 | 976 | +3.28% | 37,900 | - | +4.16% | - | - |
| 03/05 | 951 | 951 | 945 | 945 | -0.74% | 5,500 | - | +1.07% | - | - |
| 03/02 | 950 | 952 | 947 | 952 | +0.74% | 6,300 | - | +1.82% | - | - |
| 03/01 | 947 | 954 | 942 | 945 | +0.43% | 8,300 | - | +1.07% | - | - |
| 02/29 | 950 | 954 | 941 | 941 | -0.95% | 9,600 | - | +0.75% | - | - |
| 02/28 | 945 | 950 | 940 | 950 | +0.21% | 9,600 | - | +1.71% | - | - |
| 02/27 | 941 | 949 | 937 | 948 | +0.96% | 6,900 | - | +1.61% | - | - |
| 02/24 | 946 | 949 | 935 | 939 | -0.32% | 8,700 | - | +0.64% | - | - |
| 02/23 | 946 | 949 | 940 | 942 | 0% | 9,100 | - | +0.96% | - | - |
| 02/22 | 941 | 948 | 941 | 942 | 0% | 13,200 | - | +1.07% | - | - |
| 02/21 | 940 | 945 | 940 | 942 | +0.11% | 2,300 | - | +1.07% | - | - |
| 02/20 | 944 | 945 | 939 | 941 | -0.32% | 4,200 | - | +0.97% | - | - |
| 02/17 | 940 | 945 | 937 | 944 | +0.43% | 5,500 | - | +1.29% | - | - |
| 02/16 | 942 | 944 | 937 | 940 | -0.21% | 6,000 | - | +0.86% | - | - |
| 02/15 | 930 | 945 | 930 | 942 | -0.21% | 11,500 | - | +1.18% | - | - |
| 02/14 | 937 | 944 | 930 | 944 | +0.75% | 9,100 | - | +1.4% | - | - |
| 02/13 | 917 | 937 | 917 | 937 | +2.18% | 6,000 | - | +0.64% | - | - |
| 02/10 | 925 | 925 | 917 | 917 | -0.11% | 3,900 | - | -1.5% | - | - |
| 02/09 | 915 | 930 | 915 | 918 | -0.65% | 6,600 | - | -1.5% | - | - |
| 02/08 | 913 | 924 | 912 | 924 | +1.2% | 6,500 | - | -0.96% | - | - |
| 02/07 | 921 | 922 | 912 | 913 | -0.87% | 5,300 | - | -2.14% | - | - |
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。
