稲葉製作所（3421）の株価チャート

2014/01/24

2013/08/26～2014/01/24

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
2014
01/24	1,289	1,289	1,272	1,279	-0.93%	65,900	229億2278万	-0.39%	11.16	0.64
01/23	1,292	1,298	1,291	1,291	-0.46%	51,600	231億3785万	+0.55%	11.26	0.64
01/22	1,296	1,299	1,291	1,297	+0.08%	40,100	232億4539万	+1.09%	11.32	0.65
01/21	1,302	1,302	1,294	1,296	-0.31%	49,000	232億2746万	+1.17%	11.31	0.65
01/20	1,297	1,300	1,296	1,300	+0.23%	33,500	232億9915万	+1.56%	11.34	0.65
01/17	1,300	1,300	1,295	1,297	+0.08%	24,500	232億4539万	+1.49%	11.32	0.65
01/16	1,296	1,302	1,295	1,296	-0.08%	28,100	232億2746万	+1.57%	11.31	0.65
01/15	1,300	1,300	1,292	1,297	+0.31%	31,300	232億4539万	+1.73%	11.32	0.65
01/14	1,296	1,298	1,293	1,293	-0.31%	36,300	231億7370万	+1.49%	11.28	0.64
01/10	1,299	1,302	1,295	1,297	-0.31%	45,400	232億4539万	+1.89%	11.32	0.65
01/09	1,301	1,305	1,297	1,301	+0.08%	30,100	233億1708万	+2.2%	11.35	0.65
01/08	1,302	1,306	1,297	1,300	+0.15%	57,000	232億9915万	+2.2%	11.34	0.65
01/07	1,306	1,309	1,298	1,298	-0.38%	44,400	232億6331万	+2.12%	11.32	0.65
01/06	1,295	1,310	1,295	1,303	+0.62%	59,600	233億5292万	+2.52%	11.37	0.65
2013
12/30	1,295	1,297	1,291	1,295	+0.39%	37,200	232億954万	+1.97%	11.3	0.65
12/27	1,268	1,290	1,266	1,290	+1.9%	38,500	231億1993万	+1.57%	11.25	0.64
12/26	1,251	1,270	1,251	1,266	+1.04%	34,300	226億8979万	-0.31%	11.05	0.63
12/25	1,251	1,255	1,249	1,253	-0.16%	48,100	224億5680万	-1.34%	10.93	0.62
12/24	1,263	1,268	1,253	1,255	-0.71%	51,200	224億9264万	-1.26%	10.95	0.63
12/20	1,266	1,266	1,260	1,264	0%	19,400	226億5395万	-0.71%	11.03	0.63
12/19	1,260	1,270	1,260	1,264	+0.08%	32,600	226億5395万	-0.86%	11.03	0.63
12/18	1,265	1,265	1,257	1,263	+0.24%	26,700	226億3602万	-0.94%	11.02	0.63
12/17	1,264	1,266	1,254	1,260	+0.72%	21,200	225億8226万	-1.25%	10.99	0.63
12/16	1,293	1,294	1,251	1,251	-3.1%	73,600	224億2095万	-1.88%	10.91	0.62
12/13	1,281	1,293	1,281	1,291	+0.55%	67,100	231億3785万	+1.25%	11.26	0.64
12/12	1,268	1,285	1,268	1,284	+1.26%	39,900	230億1239万	+0.78%	11.2	0.64
12/11	1,268	1,270	1,259	1,268	+1.04%	59,900	227億2563万	-0.39%	11.06	0.63
12/10	1,258	1,262	1,253	1,255	-0.08%	24,100	224億9264万	-1.34%	10.95	0.63
12/09	1,263	1,268	1,252	1,256	-0.32%	23,800	225億1057万	-1.26%	10.96	0.63
12/06	1,252	1,263	1,248	1,260	+0.8%	24,400	225億8226万	-0.94%	10.99	0.63
12/05	1,261	1,267	1,250	1,250	-1.11%	39,600	224億303万	-1.73%	10.91	0.62
12/04	1,277	1,277	1,263	1,264	-0.78%	31,000	226億5395万	-0.71%	11.03	0.63
12/03	1,278	1,281	1,274	1,274	-0.08%	29,400	228億3317万	0%	11.12	0.63
12/02	1,276	1,280	1,275	1,275	-0.39%	20,700	228億5109万	0%	11.12	0.64
11/29	1,283	1,283	1,277	1,280	-0.31%	24,300	229億4070万	+0.39%	11.17	0.64
11/28	1,280	1,290	1,280	1,284	+0.16%	35,800	230億1239万	+0.63%	11.2	0.64
11/27	1,284	1,285	1,280	1,282	0%	15,600	229億7655万	+0.47%	11.18	0.64
11/26	1,280	1,288	1,280	1,282	0%	29,200	229億7655万	+0.39%	11.18	0.64
11/25	1,288	1,293	1,280	1,282	-0.47%	25,200	229億7655万	+0.31%	11.18	0.64
11/22	1,291	1,296	1,280	1,288	-0.16%	24,400	230億8408万	+0.78%	11.24	0.64
11/21	1,274	1,292	1,273	1,290	+1.98%	32,900	231億1993万	+0.86%	11.25	0.64
11/20	1,296	1,302	1,260	1,265	-2.54%	54,500	226億7187万	-1.09%	11.04	0.63
11/19	1,299	1,305	1,294	1,298	0%	30,700	232億6331万	+1.41%	11.32	0.65
11/18	1,299	1,304	1,295	1,298	-0.08%	23,700	232億6331万	+1.33%	11.32	0.65
11/15	1,290	1,303	1,286	1,299	+1.72%	73,000	232億8123万	+1.41%	11.33	0.65
11/14	1,273	1,289	1,270	1,277	-1.01%	33,800	228億8694万	-0.08%	11.14	0.64
11/13	1,246	1,290	1,243	1,290	+3.86%	71,600	231億1993万	+0.94%	11.25	0.64
11/12	1,240	1,245	1,238	1,242	-0.08%	45,500	222億5965万	-2.74%	10.84	0.62
11/11	1,252	1,260	1,235	1,243	-0.72%	40,400	222億7757万	-2.89%	10.84	0.62
11/08	1,255	1,256	1,249	1,252	-0.79%	21,300	224億3888万	-2.42%	10.92	0.62
11/07	1,255	1,270	1,253	1,262	+0.56%	23,600	226億1810万	-1.87%	11.01	0.63
11/06	1,252	1,265	1,251	1,255	+0.24%	26,900	224億9264万	-2.71%	10.95	0.63
11/05	1,260	1,270	1,248	1,252	0%	31,900	224億3888万	-3.17%	10.92	0.62
11/01	1,280	1,280	1,244	1,252	-1.57%	65,700	224億3888万	-3.47%	10.92	0.62
10/31	1,278	1,289	1,268	1,272	-0.47%	49,000	227億9732万	-2.3%	10.99	0.63
10/30	1,289	1,289	1,275	1,278	-0.31%	30,100	229億486万	-2.07%	11.04	0.63
10/29	1,289	1,290	1,265	1,282	-0.7%	48,500	229億7655万	-2.14%	11.07	0.63
10/28	1,299	1,299	1,285	1,291	+0.16%	37,900	231億3785万	-1.83%	11.15	0.64
10/25	1,300	1,300	1,287	1,289	-0.62%	18,600	231億201万	-2.35%	11.13	0.64
10/24	1,290	1,298	1,285	1,297	+0.7%	24,300	232億4539万	-2.04%	11.2	0.64
10/23	1,299	1,304	1,288	1,288	-1.15%	50,000	230億8408万	-3.01%	11.12	0.64
10/22	1,305	1,305	1,300	1,303	+0.08%	29,000	233億5292万	-2.47%	11.25	0.64
10/21	1,300	1,303	1,297	1,302	+0.62%	26,400	233億3500万	-2.91%	11.24	0.64
10/18	1,304	1,304	1,289	1,294	+0.08%	26,700	231億9162万	-3.86%	11.18	0.64
10/17	1,300	1,308	1,285	1,293	-0.15%	33,300	231億7370万	-4.36%	11.17	0.64
10/16	1,308	1,308	1,295	1,295	-0.54%	23,800	232億954万	-4.57%	11.18	0.64
10/15	1,305	1,310	1,297	1,302	-0.23%	33,200	233億3500万	-4.34%	11.24	0.64
10/11	1,304	1,307	1,299	1,305	+0.46%	71,600	233億8876万	-4.47%	11.27	0.64
10/10	1,247	1,305	1,247	1,299	+4.76%	130,900	232億8123万	-5.32%	11.22	0.64
10/09	1,270	1,270	1,240	1,240	-2.75%	81,300	222億2381万	-9.75%	10.71	0.61
10/08	1,270	1,275	1,254	1,275	+0.16%	31,600	228億5109万	-7.34%	11.01	0.63
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

稲葉製作所（3421）の株価チャート

2013/08/26～2014/01/24

株価推移

開示資料

決算

株式

チャート