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

2013/01/18

2012/08/21～2013/01/18

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
2013
01/18	1,133	1,143	1,133	1,135	+0.27%	15,300	203億4195万	+5.39%	15.93	0.62
01/17	1,135	1,140	1,132	1,132	-0.35%	14,100	202億8818万	+5.6%	15.89	0.61
01/16	1,140	1,140	1,136	1,136	-0.35%	14,600	203億5987万	+6.37%	15.95	0.62
01/15	1,129	1,140	1,129	1,140	+1.51%	16,700	204億3156万	+7.24%	16	0.62
01/11	1,120	1,125	1,120	1,123	+0.36%	16,000	201億2688万	+6.14%	15.76	0.61
01/10	1,107	1,119	1,106	1,119	+1.45%	19,600	200億5519万	+6.17%	15.71	0.61
01/09	1,102	1,106	1,100	1,103	+0.27%	16,700	197億6843万	+4.95%	15.48	0.6
01/08	1,099	1,100	1,095	1,100	+0.09%	12,200	197億1467万	+5.06%	15.44	0.6
01/07	1,097	1,099	1,094	1,099	+0.83%	17,300	196億9674万	+5.27%	15.43	0.6
01/04	1,077	1,090	1,077	1,090	+1.3%	17,900	195億3544万	+4.81%	15.3	0.59
2012
12/28	1,080	1,083	1,075	1,076	-0.46%	15,100	-	+3.76%	-	-
12/27	1,069	1,081	1,069	1,081	+1.22%	17,900	-	+4.65%	-	-
12/26	1,065	1,076	1,063	1,068	+0.19%	16,300	-	+3.69%	-	-
12/25	1,077	1,079	1,065	1,066	-1.02%	19,000	-	+3.9%	-	-
12/21	1,074	1,077	1,065	1,077	+1.13%	13,900	-	+5.28%	-	-
12/20	1,075	1,075	1,065	1,065	-0.75%	15,000	-	+4.51%	-	-
12/19	1,074	1,075	1,065	1,073	+1.61%	17,400	-	+5.71%	-	-
12/18	1,046	1,068	1,044	1,056	+0.38%	18,500	-	+4.45%	-	-
12/17	1,090	1,098	1,052	1,052	+1.84%	42,700	-	+4.37%	-	-
12/14	1,025	1,033	1,025	1,033	+0.29%	18,000	-	+2.89%	-	-
12/13	1,028	1,030	1,026	1,030	+0.49%	5,300	-	+2.79%	-	-
12/12	1,025	1,029	1,021	1,025	-0.39%	9,200	-	+2.5%	-	-
12/11	1,015	1,030	1,005	1,029	+1.78%	10,900	-	+3%	-	-
12/10	1,011	1,011	1,006	1,011	0%	7,000	-	+1.3%	-	-
12/07	1,015	1,016	1,011	1,011	-0.59%	5,100	-	+1.4%	-	-
12/06	1,019	1,019	1,012	1,017	-0.2%	6,800	-	+2.11%	-	-
12/05	1,022	1,022	1,003	1,019	+0.59%	5,600	-	+2.41%	-	-
12/04	1,017	1,026	1,013	1,013	-0.49%	4,700	-	+2.01%	-	-
12/03	1,028	1,028	1,013	1,018	-0.39%	2,500	-	+2.62%	-	-
11/30	1,030	1,030	1,022	1,022	-0.78%	3,000	-	+3.02%	-	-
11/29	1,020	1,030	1,020	1,030	+1.08%	9,200	-	+3.94%	-	-
11/28	1,027	1,027	1,000	1,019	-0.59%	9,400	-	+2.93%	-	-
11/27	1,004	1,025	1,004	1,025	+2.5%	13,700	-	+3.64%	-	-
11/26	1,000	1,002	997	1,000	+0.3%	7,400	-	+1.21%	-	-
11/22	996	1,002	994	997	+0.1%	6,400	-	+0.91%	-	-
11/21	996	996	992	996	+0.5%	5,000	-	+0.81%	-	-
11/20	988	995	985	991	+0.71%	8,900	-	+0.3%	-	-
11/19	984	989	983	984	+0.2%	3,700	-	-0.3%	-	-
11/16	975	982	975	982	+0.92%	4,900	-	-0.51%	-	-
11/15	970	975	967	973	-0.21%	6,100	-	-1.42%	-	-
11/14	972	975	966	975	+0.62%	5,200	-	-1.12%	-	-
11/13	969	972	968	969	+0.1%	4,300	-	-1.72%	-	-
11/12	969	978	968	968	0%	4,400	-	-1.83%	-	-
11/09	980	983	968	968	-1.22%	4,400	-	-1.83%	-	-
11/08	987	987	980	980	-0.61%	3,400	-	-0.71%	-	-
11/07	991	992	980	986	-0.4%	2,700	-	-0.1%	-	-
11/06	992	996	990	990	-0.5%	2,000	-	+0.3%	-	-
11/05	998	998	991	995	-0.1%	3,000	-	+0.81%	-	-
11/02	994	999	994	996	+0.2%	4,500	-	+0.91%	-	-
11/01	985	996	977	994	+1.43%	3,700	-	+0.71%	-	-
10/31	970	985	970	980	+1.55%	6,900	175億6398万	-0.71%	13.76	0.53
10/30	1,009	1,009	965	965	-4.08%	27,500	-	-2.13%	-	-
10/29	1,007	1,007	1,001	1,006	0%	3,300	-	+2.03%	-	-
10/26	1,006	1,006	993	1,006	+0.5%	3,700	-	+2.13%	-	-
10/25	997	1,002	996	1,001	+0.1%	2,100	-	+1.62%	-	-
10/24	991	1,000	990	1,000	0%	4,500	-	+1.52%	-	-
10/23	1,005	1,005	1,000	1,000	0%	3,100	-	+1.52%	-	-
10/22	1,009	1,009	1,000	1,000	-0.3%	6,100	-	+1.52%	-	-
10/19	1,000	1,004	995	1,003	+0.3%	6,200	-	+1.83%	-	-
10/18	1,001	1,003	995	1,000	+1.21%	8,300	-	+1.73%	-	-
10/17	980	990	975	988	+1.02%	4,100	-	+0.71%	-	-
10/16	963	978	963	978	+0.82%	3,600	-	-0.1%	-	-
10/15	961	973	958	970	-0.41%	9,700	-	-0.92%	-	-
10/12	971	978	968	974	+0.52%	4,500	-	-0.41%	-	-
10/11	961	973	960	969	+0.83%	6,100	-	-0.92%	-	-
10/10	963	970	961	961	-0.21%	6,400	-	-1.84%	-	-
10/09	968	976	962	963	-2.03%	7,200	-	-1.83%	-	-
10/05	981	991	980	983	-0.91%	5,200	-	+0.1%	-	-
10/04	984	992	981	992	+0.81%	4,200	-	+0.92%	-	-
10/03	1,000	1,000	984	984	-0.51%	11,900	-	+0.1%	-	-
10/02	998	998	985	989	-0.1%	5,000	-	+0.51%	-	-
10/01	992	992	984	990	-0.1%	8,300	-	+0.51%	-	-
09/28	990	1,000	990	991	+0.41%	9,100	-	+0.61%	-	-
09/27	990	996	987	987	-0.3%	5,400	-	+0.1%	-	-
09/26	972	990	972	990	+1.85%	12,500	-	+0.3%	-	-
09/25	965	974	958	972	+1.14%	8,000	-	-1.62%	-	-
09/24	954	970	954	961	-2.34%	16,000	-	-2.83%	-	-
09/21	997	997	980	984	-0.61%	8,600	-	-0.81%	-	-
09/20	996	996	986	990	-1.3%	7,200	-	-0.3%	-	-
09/19	999	1,003	995	1,003	-0.89%	10,300	-	+0.8%	-	-
09/18	1,040	1,040	1,005	1,012	+1.3%	30,000	-	+1.61%	-	-
09/14	982	1,002	982	999	+1.94%	14,600	-	+0.3%	-	-
09/13	980	980	965	980	+2.08%	5,000	-	-1.71%	-	-
09/12	951	977	951	960	+1.05%	6,400	-	-3.81%	-	-
09/11	955	955	950	950	-0.52%	4,300	-	-5%	-	-
09/10	952	955	951	955	-0.1%	6,400	-	-4.6%	-	-
09/07	962	962	952	956	-0.42%	5,300	-	-4.59%	-	-
09/06	977	977	960	960	-1.74%	6,500	-	-4.19%	-	-
09/05	986	989	976	977	-1.31%	5,500	-	-2.59%	-	-
09/04	1,001	1,001	986	990	-0.7%	6,600	-	-1.39%	-	-
09/03	997	1,009	997	997	+0.2%	9,600	-	-0.7%	-	-
08/31	996	999	995	995	-0.5%	3,000	-	-0.9%	-	-
08/30	1,006	1,006	1,000	1,000	-0.7%	1,400	-	-0.5%	-	-
08/29	1,000	1,013	1,000	1,007	+0.7%	6,500	-	+0.1%	-	-
08/28	1,001	1,010	997	1,000	-0.7%	5,300	-	-0.7%	-	-
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%	-	-

稲葉製作所（3421）の株価チャート

2012/08/21～2013/01/18

株価推移

開示資料

決算

株式

チャート