稲葉製作所（3421）の株価チャート
2013/01/11～2013/06/07
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 |
| 06/07 | 1,208 | 1,212 | 1,127 | 1,163 | -10.05% | 76,100 | 208億4378万 | -20.83% | 15.47 | 0.6 |
| 06/06 | 1,345 | 1,345 | 1,289 | 1,293 | -4.51% | 36,200 | 231億7370万 | -12.58% | 17.2 | 0.67 |
| 06/05 | 1,364 | 1,377 | 1,347 | 1,354 | -0.22% | 18,800 | 242億6696万 | -8.76% | 18.01 | 0.7 |
| 06/04 | 1,380 | 1,382 | 1,323 | 1,357 | -2.51% | 37,000 | 243億2073万 | -8.68% | 18.05 | 0.7 |
| 06/03 | 1,393 | 1,410 | 1,385 | 1,392 | 0% | 24,600 | 249億4802万 | -6.45% | 18.52 | 0.72 |
| 05/31 | 1,404 | 1,417 | 1,380 | 1,392 | +1.09% | 19,700 | 249億4802万 | -6.45% | 18.52 | 0.72 |
| 05/30 | 1,408 | 1,440 | 1,369 | 1,377 | -2.06% | 41,800 | 246億7918万 | -7.4% | 18.32 | 0.71 |
| 05/29 | 1,348 | 1,445 | 1,345 | 1,406 | +6.52% | 35,300 | 251億9893万 | -5.38% | 18.7 | 0.72 |
| 05/28 | 1,329 | 1,342 | 1,304 | 1,320 | -2.87% | 29,500 | 236億5760万 | -11.05% | 17.56 | 0.68 |
| 05/27 | 1,414 | 1,415 | 1,350 | 1,359 | -5.89% | 38,600 | 243億5658万 | -8.55% | 18.08 | 0.7 |
| 05/24 | 1,470 | 1,484 | 1,421 | 1,444 | -2.7% | 61,000 | 258億7998万 | -2.76% | 19.21 | 0.74 |
| 05/23 | 1,564 | 1,565 | 1,477 | 1,484 | -4.93% | 49,400 | 265億9688万 | +0.2% | 19.74 | 0.76 |
| 05/22 | 1,575 | 1,575 | 1,561 | 1,561 | -0.32% | 21,400 | 279億7691万 | +5.83% | 20.76 | 0.8 |
| 05/21 | 1,585 | 1,585 | 1,565 | 1,566 | -0.38% | 29,800 | 280億6652万 | +6.75% | 20.83 | 0.81 |
| 05/20 | 1,597 | 1,597 | 1,570 | 1,572 | +0.96% | 27,000 | 281億7405万 | +7.82% | 20.91 | 0.81 |
| 05/17 | 1,515 | 1,564 | 1,503 | 1,557 | +2.37% | 35,500 | 279億522万 | +7.6% | 20.71 | 0.8 |
| 05/16 | 1,574 | 1,580 | 1,471 | 1,521 | -4.4% | 79,900 | 272億6001万 | +5.92% | 20.23 | 0.78 |
| 05/15 | 1,749 | 1,750 | 1,580 | 1,591 | -6.63% | 96,500 | 285億1458万 | +11.65% | 21.16 | 0.82 |
| 05/14 | 1,652 | 1,724 | 1,652 | 1,704 | +3.9% | 41,000 | 305億3981万 | +20.68% | 22.67 | 0.88 |
| 05/13 | 1,601 | 1,640 | 1,601 | 1,640 | +2.76% | 34,000 | 293億9278万 | +17.73% | 21.82 | 0.84 |
| 05/10 | 1,598 | 1,600 | 1,579 | 1,596 | +1.2% | 26,100 | 286億419万 | +15.99% | 21.23 | 0.82 |
| 05/09 | 1,560 | 1,598 | 1,560 | 1,577 | +2.8% | 25,200 | 282億6367万 | +15.96% | 20.98 | 0.81 |
| 05/08 | 1,510 | 1,538 | 1,509 | 1,534 | +1.93% | 28,200 | 274億9300万 | +14.05% | 20.41 | 0.79 |
| 05/07 | 1,500 | 1,510 | 1,492 | 1,505 | +3.01% | 26,500 | 269億7325万 | +12.9% | 20.02 | 0.77 |
| 05/02 | 1,427 | 1,466 | 1,425 | 1,461 | +2.74% | 21,200 | 261億8466万 | +10.43% | 19.43 | 0.75 |
| 05/01 | 1,425 | 1,428 | 1,410 | 1,422 | +0.99% | 16,800 | 254億8569万 | +8.3% | 18.92 | 0.73 |
| 04/30 | 1,410 | 1,425 | 1,406 | 1,408 | +0.21% | 18,600 | 252億3478万 | +7.89% | 19.77 | 0.76 |
| 04/26 | 1,410 | 1,419 | 1,405 | 1,405 | 0% | 18,200 | 251億8101万 | +8.33% | 19.72 | 0.76 |
| 04/25 | 1,400 | 1,415 | 1,395 | 1,405 | +1.15% | 17,300 | 251億8101万 | +8.91% | 19.72 | 0.76 |
| 04/24 | 1,379 | 1,389 | 1,370 | 1,389 | +1.61% | 21,400 | 248億9425万 | +8.35% | 19.5 | 0.75 |
| 04/23 | 1,363 | 1,372 | 1,362 | 1,367 | +0.44% | 10,300 | 244億9996万 | +7.22% | 19.19 | 0.74 |
| 04/22 | 1,371 | 1,380 | 1,360 | 1,361 | +0.52% | 18,100 | 243億9242万 | +7.25% | 19.11 | 0.74 |
| 04/19 | 1,356 | 1,365 | 1,347 | 1,354 | -0.15% | 14,600 | 242億6696万 | +7.29% | 19.01 | 0.74 |
| 04/18 | 1,358 | 1,363 | 1,349 | 1,356 | +0.37% | 13,500 | 243億281万 | +8.22% | 19.04 | 0.74 |
| 04/17 | 1,345 | 1,360 | 1,345 | 1,351 | +1.05% | 14,700 | 242億1320万 | +8.51% | 18.97 | 0.73 |
| 04/16 | 1,340 | 1,342 | 1,313 | 1,337 | -0.59% | 21,100 | 239億6228万 | +8.17% | 18.77 | 0.73 |
| 04/15 | 1,355 | 1,360 | 1,345 | 1,345 | -0.22% | 20,800 | 241億566万 | +9.44% | 18.88 | 0.73 |
| 04/12 | 1,335 | 1,350 | 1,334 | 1,348 | +1.13% | 21,700 | 241億5943万 | +10.49% | 18.92 | 0.73 |
| 04/11 | 1,310 | 1,333 | 1,310 | 1,333 | +2.3% | 25,100 | 238億9059万 | +10.07% | 18.71 | 0.72 |
| 04/10 | 1,280 | 1,309 | 1,278 | 1,303 | +2.04% | 28,400 | 233億5292万 | +8.31% | 18.29 | 0.71 |
| 04/09 | 1,280 | 1,280 | 1,270 | 1,277 | +0.79% | 15,200 | 228億8694万 | +6.77% | 17.93 | 0.69 |
| 04/08 | 1,260 | 1,284 | 1,253 | 1,267 | +1.52% | 30,600 | 227億771万 | +6.56% | 17.79 | 0.69 |
| 04/05 | 1,250 | 1,260 | 1,221 | 1,248 | +0.65% | 23,600 | 223億6719万 | +5.58% | 17.52 | 0.68 |
| 04/04 | 1,221 | 1,240 | 1,200 | 1,240 | +1.81% | 19,600 | 222億2381万 | +5.53% | 17.41 | 0.67 |
| 04/03 | 1,230 | 1,230 | 1,202 | 1,218 | +1.5% | 10,800 | 218億2951万 | +4.28% | 17.1 | 0.66 |
| 04/02 | 1,199 | 1,243 | 1,145 | 1,200 | -0.17% | 21,900 | 215億691万 | +3.27% | 16.85 | 0.65 |
| 04/01 | 1,252 | 1,252 | 1,201 | 1,202 | -2.36% | 20,400 | 215億4275万 | +3.8% | 16.87 | 0.65 |
| 03/29 | 1,253 | 1,255 | 1,230 | 1,231 | -1.28% | 24,700 | 220億6251万 | +6.76% | 17.28 | 0.67 |
| 03/28 | 1,236 | 1,248 | 1,227 | 1,247 | +2.13% | 25,200 | 223億4926万 | +8.72% | 17.51 | 0.68 |
| 03/27 | 1,200 | 1,228 | 1,200 | 1,221 | +1.5% | 13,800 | 218億8328万 | +7.01% | 17.14 | 0.66 |
| 03/26 | 1,213 | 1,215 | 1,200 | 1,203 | -0.66% | 18,700 | 215億6068万 | +5.99% | 16.89 | 0.65 |
| 03/25 | 1,230 | 1,230 | 1,211 | 1,211 | -1.14% | 19,300 | 217億406万 | +7.17% | 17 | 0.66 |
| 03/22 | 1,229 | 1,238 | 1,225 | 1,225 | +0.49% | 17,600 | 219億5497万 | +9.08% | 17.2 | 0.67 |
| 03/21 | 1,215 | 1,222 | 1,215 | 1,219 | +1.41% | 19,400 | 218億4744万 | +9.13% | 17.11 | 0.66 |
| 03/19 | 1,215 | 1,215 | 1,200 | 1,202 | -0.99% | 11,600 | 215億4275万 | +8.19% | 16.87 | 0.65 |
| 03/18 | 1,245 | 1,245 | 1,210 | 1,214 | +2.27% | 39,700 | 217億5782万 | +9.67% | 17.04 | 0.66 |
| 03/15 | 1,158 | 1,200 | 1,158 | 1,187 | +3.13% | 45,600 | 212億7392万 | +7.71% | 16.66 | 0.64 |
| 03/14 | 1,154 | 1,156 | 1,141 | 1,151 | +1.23% | 18,500 | 206億2871万 | +4.73% | 16.16 | 0.62 |
| 03/13 | 1,147 | 1,154 | 1,136 | 1,137 | 0% | 11,700 | 203億7780万 | +3.65% | 15.96 | 0.62 |
| 03/12 | 1,155 | 1,157 | 1,137 | 1,137 | -1.13% | 24,300 | 203億7780万 | +3.84% | 15.96 | 0.62 |
| 03/11 | 1,140 | 1,153 | 1,139 | 1,150 | +1.5% | 25,000 | 206億1079万 | +5.12% | 16.14 | 0.62 |
| 03/08 | 1,120 | 1,135 | 1,105 | 1,133 | +0.8% | 35,500 | 203億611万 | +3.75% | 15.91 | 0.62 |
| 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 |
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。
