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

2013/10/07

2013/05/16～2013/10/07

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
10/07	1,299	1,300	1,272	1,273	-2.6%	68,300	228億1525万	-7.55%	10.99	0.63
10/04	1,313	1,321	1,305	1,307	-0.46%	29,900	234億2461万	-5.22%	11.29	0.64
10/03	1,335	1,335	1,311	1,313	-2.01%	91,700	235億3214万	-4.86%	11.34	0.65
10/02	1,350	1,364	1,340	1,340	-0.52%	42,000	240億1605万	-2.97%	11.57	0.66
10/01	1,354	1,355	1,341	1,347	+0.07%	28,000	241億4151万	-2.46%	11.63	0.66
09/30	1,345	1,355	1,340	1,346	-0.52%	35,000	241億2358万	-2.53%	11.62	0.66
09/27	1,357	1,358	1,344	1,353	-0.22%	18,800	242億4904万	-2.03%	11.68	0.67
09/26	1,360	1,367	1,340	1,356	-0.29%	39,600	243億281万	-1.81%	11.71	0.67
09/25	1,390	1,390	1,353	1,360	-2.79%	78,100	243億7450万	-1.59%	11.75	0.67
09/24	1,405	1,405	1,397	1,399	-0.57%	14,300	250億7347万	+1.23%	12.08	0.69
09/20	1,398	1,409	1,397	1,407	+0.14%	17,200	252億1685万	+1.96%	12.15	0.69
09/19	1,400	1,405	1,397	1,405	+0.36%	16,400	251億8101万	+1.89%	12.13	0.69
09/18	1,404	1,407	1,400	1,400	+0.29%	12,600	250億9140万	+1.52%	12.09	0.69
09/17	1,391	1,420	1,383	1,396	-5.68%	64,900	250億1971万	+1.31%	12.06	0.69
09/13	1,444	1,480	1,444	1,480	+2.56%	29,800	265億2519万	+7.56%	12.78	0.73
09/12	1,430	1,443	1,430	1,443	+0.91%	10,900	258億6206万	+5.25%	12.46	0.71
09/11	1,444	1,453	1,426	1,430	-0.83%	13,800	256億2907万	+4.46%	12.35	0.71
09/10	1,420	1,449	1,420	1,442	+1.26%	14,400	258億4414万	+5.41%	12.45	0.71
09/09	1,428	1,429	1,405	1,424	+2.23%	18,000	255億2153万	+4.09%	12.3	0.7
09/06	1,411	1,419	1,374	1,393	-1.97%	18,900	249億6594万	+1.83%	12.03	0.69
09/05	1,438	1,457	1,414	1,421	-2.47%	22,000	254億6777万	+3.65%	12.27	0.7
09/04	1,563	1,563	1,447	1,457	+8.49%	107,300	261億1297万	+6.27%	12.58	0.72
09/03	1,302	1,350	1,302	1,343	+3.39%	18,700	240億6982万	-1.97%	11.6	0.66
09/02	1,300	1,305	1,291	1,299	-0.08%	8,200	232億8123万	-5.53%	11.22	0.64
08/30	1,321	1,321	1,300	1,300	-1.59%	14,200	232億9915万	-6%	11.23	0.64
08/29	1,305	1,325	1,302	1,321	-0.08%	6,800	236億7552万	-5.3%	11.41	0.65
08/28	1,340	1,340	1,317	1,322	-1.42%	12,200	236億9345万	-6.11%	11.42	0.65
08/27	1,340	1,349	1,332	1,341	-0.37%	7,500	240億3397万	-5.56%	11.58	0.66
08/26	1,351	1,355	1,341	1,346	-0.3%	7,300	241億2358万	-6.01%	11.62	0.66
08/23	1,346	1,353	1,340	1,350	+0.37%	12,000	241億9527万	-6.51%	11.66	0.67
08/22	1,350	1,350	1,338	1,345	-0.74%	12,200	241億566万	-7.56%	11.62	0.66
08/21	1,359	1,364	1,354	1,355	-0.66%	9,700	242億8489万	-7.63%	11.7	0.67
08/20	1,356	1,370	1,355	1,364	+0.44%	11,100	244億4619万	-7.71%	11.78	0.67
08/19	1,371	1,378	1,356	1,358	-0.73%	14,900	243億3865万	-8.74%	11.73	0.67
08/16	1,381	1,381	1,366	1,368	-0.8%	13,200	245億1788万	-8.74%	11.81	0.67
08/15	1,424	1,424	1,376	1,379	-2.13%	18,700	247億1502万	-8.61%	11.91	0.68
08/14	1,379	1,409	1,368	1,409	+3.22%	20,000	252億5270万	-7.24%	12.17	0.69
08/13	1,339	1,365	1,339	1,365	+1.64%	12,100	244億6411万	-10.67%	11.79	0.67
08/12	1,340	1,349	1,339	1,343	-0.3%	12,000	240億6982万	-12.68%	11.6	0.66
08/09	1,391	1,392	1,341	1,347	-3.23%	30,300	241億4151万	-13.1%	11.63	0.66
08/08	1,403	1,414	1,391	1,392	-1.56%	18,800	249億4802万	-10.88%	12.02	0.69
08/07	1,429	1,429	1,414	1,414	-1.74%	18,800	253億4231万	-10.11%	12.21	0.7
08/06	1,432	1,440	1,424	1,439	+0.14%	17,200	257億9037万	-8.98%	12.43	0.71
08/05	1,450	1,456	1,431	1,437	-1.03%	19,800	257億5453万	-9.34%	12.41	0.71
08/02	1,428	1,452	1,425	1,452	+1.89%	32,500	260億2336万	-8.56%	12.54	0.72
08/01	1,420	1,425	1,378	1,425	-0.7%	45,200	255億3946万	-10.38%	12.31	0.7
07/31	1,457	1,463	1,433	1,435	-1.85%	29,600	257億1868万	-9.92%	19.09	0.74
07/30	1,471	1,471	1,430	1,462	-2.27%	53,800	262億259万	-8.34%	19.45	0.75
07/29	1,500	1,521	1,471	1,496	-7.71%	173,200	268億1195万	-6.21%	19.9	0.77
07/26	1,630	1,630	1,613	1,621	-0.61%	117,100	290億5225万	+1.82%	21.56	0.83
07/25	1,635	1,636	1,630	1,631	-0.24%	64,100	292億3148万	+2.97%	21.7	0.84
07/24	1,632	1,637	1,631	1,635	0%	35,700	293億317万	+3.88%	21.75	0.84
07/23	1,637	1,639	1,634	1,635	-0.12%	36,100	293億317万	+4.54%	21.75	0.84
07/22	1,637	1,638	1,631	1,637	+0.37%	41,600	293億3901万	+5.41%	21.78	0.84
07/19	1,636	1,639	1,628	1,631	-0.31%	52,400	292億3148万	+5.91%	21.7	0.84
07/18	1,640	1,640	1,633	1,636	+0.12%	29,000	293億2109万	+7.07%	21.76	0.84
07/17	1,637	1,639	1,631	1,634	+0.18%	32,100	292億8524万	+7.71%	21.74	0.84
07/16	1,629	1,636	1,625	1,631	+0.55%	40,200	292億3148万	+8.23%	21.7	0.84
07/12	1,617	1,626	1,615	1,622	+0.31%	28,400	290億7017万	+8.71%	21.58	0.83
07/11	1,621	1,629	1,601	1,617	-0.43%	40,200	289億8056万	+9.7%	21.51	0.83
07/10	1,631	1,634	1,622	1,624	-0.43%	42,700	291億602万	+11.16%	21.6	0.84
07/09	1,627	1,639	1,627	1,631	+0.25%	43,000	292億3148万	+12.48%	21.7	0.84
07/08	1,637	1,641	1,627	1,627	-0.85%	69,800	291億5979万	+13.06%	21.64	0.84
07/05	1,646	1,654	1,624	1,641	-0.73%	96,100	294億1070万	+14.76%	21.83	0.84
07/04	1,660	1,677	1,650	1,653	-0.24%	64,700	296億2577万	+16.41%	21.99	0.85
07/03	1,621	1,658	1,621	1,657	+2.92%	82,800	296億9746万	+17.6%	22.04	0.85
07/02	1,577	1,610	1,562	1,610	+3.87%	69,000	288億5511万	+15.08%	21.42	0.83
07/01	1,530	1,552	1,528	1,550	+2.31%	48,600	277億7976万	+11.75%	20.62	0.8
06/28	1,496	1,515	1,496	1,515	+1.34%	42,700	271億5247万	+9.86%	20.15	0.78
06/27	1,515	1,515	1,475	1,495	+0.07%	30,600	267億9403万	+8.57%	19.89	0.77
06/26	1,500	1,530	1,493	1,494	-0.2%	48,600	267億7610万	+8.58%	19.87	0.77
06/25	1,472	1,497	1,464	1,497	+2.39%	34,600	268億2987万	+8.56%	19.91	0.77
06/24	1,477	1,477	1,440	1,462	+2.81%	29,300	262億259万	+5.79%	19.45	0.75
06/21	1,403	1,422	1,380	1,422	+0.57%	22,800	254億8569万	+2.6%	18.92	0.73
06/20	1,395	1,422	1,387	1,414	+1.58%	23,900	253億4231万	+1.65%	18.81	0.73
06/19	1,390	1,392	1,383	1,392	+1.61%	14,400	249億4802万	-0.29%	18.52	0.72
06/18	1,372	1,378	1,360	1,370	+1.18%	13,800	245億5372万	-2.42%	18.22	0.7
06/17	1,322	1,355	1,306	1,354	+1.8%	26,800	242億6696万	-4.45%	18.01	0.7
06/14	1,346	1,355	1,315	1,330	-0.15%	45,100	238億3683万	-6.86%	17.69	0.68
06/13	1,361	1,361	1,330	1,332	-2.13%	22,500	238億7267万	-7.44%	17.72	0.69
06/12	1,332	1,365	1,310	1,361	-0.44%	28,900	243億9242万	-6.07%	18.1	0.7
06/11	1,425	1,430	1,306	1,367	+7.98%	94,000	244億9996万	-6.11%	18.18	0.7
06/10	1,252	1,278	1,231	1,266	+8.86%	34,400	226億8979万	-13.35%	16.84	0.65
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

稲葉製作所（3421）の株価チャート

2013/05/16～2013/10/07

株価推移

開示資料

決算

株式

チャート