稲葉製作所（3421）の株価チャート

β版IRBANKでは、株価・財務・需給のチャートがさらに詳しく見られる8月24日まで完全無料無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2012/08/27

2012/04/04～2012/08/27

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
08/27	1,010	1,010	1,006	1,007	-0.3%	6,000	-	-0.2%	-	-
08/24	1,007	1,010	1,003	1,010	+0.5%	5,600	-	-0.3%	-	-
08/23	1,009	1,010	1,005	1,005	-0.2%	3,700	-	-1.18%	-	-
08/22	1,006	1,011	998	1,007	-1.08%	12,300	-	-1.37%	-	-
08/21	1,006	1,018	1,005	1,018	+1.29%	10,100	-	-0.68%	-	-
08/20	1,002	1,013	999	1,005	-1.57%	10,600	-	-2.24%	-	-
08/17	1,024	1,024	1,016	1,021	-0.29%	6,100	-	-1.07%	-	-
08/16	1,022	1,024	1,020	1,024	-0.29%	3,300	-	-1.06%	-	-
08/15	1,033	1,034	1,022	1,027	-0.19%	8,800	-	-1.15%	-	-
08/14	1,026	1,034	1,005	1,029	+0.39%	37,600	-	-1.25%	-	-
08/13	1,018	1,026	1,012	1,025	+0.79%	7,700	-	-1.91%	-	-
08/10	1,008	1,017	1,008	1,017	+0.3%	8,600	-	-2.96%	-	-
08/09	1,010	1,014	1,002	1,014	+1.5%	17,000	-	-3.61%	-	-
08/08	1,000	1,001	993	999	+0.71%	10,900	-	-5.31%	-	-
08/07	977	996	977	992	+1.95%	14,200	-	-6.33%	-	-
08/06	963	975	963	973	+1.14%	7,300	-	-8.47%	-	-
08/03	977	977	961	962	-1.54%	11,800	-	-9.93%	-	-
08/02	986	990	973	977	-1.31%	16,000	-	-8.86%	-	-
08/01	996	998	986	990	-1.1%	12,100	-	-8.08%	-	-
07/31	993	1,003	988	1,001	-0.3%	13,800	179億4035万	-7.31%	53.93	0.56
07/30	1,010	1,010	1,000	1,004	-0.59%	18,000	-	-7.21%	-	-
07/27	1,021	1,026	986	1,010	-2.32%	141,400	-	-6.83%	-	-
07/26	1,037	1,044	1,034	1,034	-0.19%	62,700	-	-4.79%	-	-
07/25	1,044	1,044	1,030	1,036	-1.33%	37,700	-	-4.69%	-	-
07/24	1,098	1,098	1,050	1,050	-4.55%	46,800	-	-3.4%	-	-
07/23	1,103	1,106	1,100	1,100	-0.36%	19,900	-	+1.1%	-	-
07/20	1,107	1,107	1,103	1,104	-0.18%	9,400	-	+1.75%	-	-
07/19	1,110	1,110	1,104	1,106	+0.36%	17,300	-	+2.22%	-	-
07/18	1,100	1,106	1,100	1,102	+0.09%	20,700	-	+2.13%	-	-
07/17	1,104	1,105	1,101	1,101	-0.27%	18,600	-	+2.23%	-	-
07/13	1,104	1,105	1,100	1,104	-0.18%	17,500	-	+2.7%	-	-
07/12	1,110	1,110	1,101	1,106	-0.45%	13,300	-	+3.17%	-	-
07/11	1,095	1,111	1,094	1,111	+1.09%	12,600	-	+3.83%	-	-
07/10	1,108	1,109	1,099	1,099	-0.18%	16,400	-	+3%	-	-
07/09	1,100	1,105	1,100	1,101	0%	13,700	-	+3.57%	-	-
07/06	1,111	1,117	1,100	1,101	-0.9%	21,700	-	+3.97%	-	-
07/05	1,100	1,118	1,099	1,111	+1%	21,500	-	+5.21%	-	-
07/04	1,098	1,100	1,098	1,100	+0.27%	22,900	-	+4.56%	-	-
07/03	1,094	1,098	1,093	1,097	+0.27%	16,800	-	+4.68%	-	-
07/02	1,092	1,098	1,091	1,094	+0.55%	16,300	-	+4.69%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2012/04/04～2012/08/27

株価推移

開示資料

決算

株式

チャート