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

2013/03/07

2012/10/09～2013/03/07

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
2013
03/07	1,126	1,131	1,124	1,124	-0.62%	15,000	201億4481万	+3.02%	15.78	0.61
03/06	1,130	1,135	1,121	1,131	0%	18,800	202億7026万	+3.76%	15.88	0.61
03/05	1,153	1,153	1,130	1,131	+3.19%	66,000	202億7026万	+3.86%	15.88	0.61
03/04	1,091	1,100	1,091	1,096	+1.39%	9,900	196億4298万	+0.74%	15.39	0.6
03/01	1,083	1,094	1,080	1,081	-0.18%	9,400	193億7414万	-0.83%	15.18	0.59
02/28	1,073	1,083	1,067	1,083	+2.17%	7,800	194億999万	-0.82%	15.2	0.59
02/27	1,082	1,082	1,060	1,060	-2.21%	13,100	189億9777万	-3.11%	14.88	0.58
02/26	1,082	1,092	1,080	1,084	+0.18%	5,100	194億2791万	-1.19%	15.22	0.59
02/25	1,083	1,090	1,081	1,082	+0.74%	9,700	193億9206万	-1.55%	15.19	0.59
02/22	1,079	1,083	1,062	1,074	-1.2%	12,100	192億4868万	-2.45%	15.08	0.58
02/21	1,092	1,098	1,085	1,087	-0.37%	7,100	194億8168万	-1.54%	15.26	0.59
02/20	1,079	1,096	1,077	1,091	+1.11%	6,200	195億5337万	-1.36%	15.32	0.59
02/19	1,078	1,085	1,077	1,079	+0.47%	6,300	193億3830万	-2.53%	15.15	0.59
02/18	1,050	1,074	1,046	1,074	+2.78%	10,600	192億4868万	-3.16%	15.08	0.58
02/15	1,060	1,062	1,042	1,045	-1.97%	13,000	187億2893万	-5.94%	14.67	0.57
02/14	1,070	1,072	1,064	1,066	-0.84%	11,100	191億530万	-4.22%	14.96	0.58
02/13	1,085	1,085	1,074	1,075	-1.83%	14,100	192億6661万	-3.59%	15.09	0.58
02/12	1,101	1,105	1,095	1,095	-0.54%	13,600	196億2505万	-1.88%	15.37	0.59
02/08	1,102	1,105	1,100	1,101	-0.09%	14,100	197億3259万	-1.26%	15.46	0.6
02/07	1,103	1,107	1,102	1,102	0%	14,900	197億5051万	-1.08%	15.47	0.6
02/06	1,102	1,108	1,102	1,102	0%	14,600	197億5051万	-1.08%	15.47	0.6
02/05	1,110	1,110	1,102	1,102	-0.27%	15,000	197億5051万	-0.9%	15.47	0.6
02/04	1,105	1,109	1,104	1,105	0%	14,100	198億428万	-0.54%	15.51	0.6
02/01	1,110	1,110	1,103	1,105	0%	8,800	198億428万	-0.45%	15.51	0.6
01/31	1,105	1,110	1,101	1,105	0%	14,400	198億428万	-0.27%	15.51	0.6
01/30	1,104	1,109	1,100	1,105	+0.36%	20,400	198億428万	-0.18%	15.51	0.6
01/29	1,101	1,122	1,101	1,101	0%	72,400	197億3259万	-0.36%	15.46	0.6
01/28	1,129	1,129	1,092	1,101	-3%	104,500	197億3259万	-0.18%	15.46	0.6
01/25	1,135	1,137	1,133	1,135	0%	21,000	203億4195万	+3.18%	15.93	0.62
01/24	1,136	1,137	1,129	1,135	-0.26%	15,700	203億4195万	+3.56%	15.93	0.62
01/23	1,137	1,140	1,136	1,138	+0.09%	14,300	203億9572万	+4.21%	15.98	0.62
01/22	1,135	1,140	1,134	1,137	+0.09%	24,100	203億7780万	+4.6%	15.96	0.62
01/21	1,140	1,141	1,135	1,136	+0.09%	20,200	203億5987万	+4.99%	15.95	0.62
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%	-	-

稲葉製作所（3421）の株価チャート

2012/10/09～2013/03/07

株価推移

開示資料

決算

株式

チャート