稲葉製作所（3421）の株価チャート
2013/12/02～2014/05/01
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 |
| 05/01 | 1,285 | 1,296 | 1,285 | 1,294 | 0% | 20,300 | 231億9162万 | +0.86% | 11.29 | 0.64 |
| 04/30 | 1,294 | 1,297 | 1,289 | 1,294 | +0.08% | 11,600 | 231億9162万 | +1.01% | 11.29 | 0.64 |
| 04/28 | 1,295 | 1,297 | 1,289 | 1,293 | -0.15% | 9,100 | 231億7370万 | +1.17% | 11.28 | 0.64 |
| 04/25 | 1,285 | 1,297 | 1,285 | 1,295 | +0.78% | 26,800 | 232億954万 | +1.49% | 11.3 | 0.65 |
| 04/24 | 1,290 | 1,293 | 1,277 | 1,285 | -0.31% | 21,400 | 230億3032万 | +1.02% | 11.21 | 0.64 |
| 04/23 | 1,283 | 1,290 | 1,280 | 1,289 | +0.47% | 12,100 | 231億201万 | +1.66% | 11.25 | 0.64 |
| 04/22 | 1,295 | 1,295 | 1,280 | 1,283 | -0.16% | 14,100 | 229億9447万 | +1.58% | 11.19 | 0.64 |
| 04/21 | 1,290 | 1,294 | 1,284 | 1,285 | -0.16% | 11,000 | 230億3032万 | +2.15% | 11.21 | 0.64 |
| 04/18 | 1,287 | 1,290 | 1,280 | 1,287 | 0% | 10,800 | 230億6616万 | +2.63% | 11.23 | 0.64 |
| 04/17 | 1,290 | 1,294 | 1,282 | 1,287 | -0.23% | 10,400 | 230億6616万 | +2.88% | 11.23 | 0.64 |
| 04/16 | 1,289 | 1,290 | 1,281 | 1,290 | +0.08% | 11,800 | 231億1993万 | +3.37% | 11.25 | 0.64 |
| 04/15 | 1,285 | 1,294 | 1,282 | 1,289 | +1.82% | 38,100 | 231億201万 | +3.37% | 11.25 | 0.64 |
| 04/14 | 1,252 | 1,269 | 1,252 | 1,266 | +1.69% | 18,700 | 226億8979万 | +1.69% | 11.05 | 0.63 |
| 04/11 | 1,259 | 1,259 | 1,240 | 1,245 | -0.88% | 14,900 | 223億1342万 | +0.08% | 10.86 | 0.62 |
| 04/10 | 1,273 | 1,279 | 1,256 | 1,256 | +0.08% | 24,100 | 225億1057万 | +0.88% | 10.96 | 0.63 |
| 04/09 | 1,280 | 1,280 | 1,255 | 1,255 | -2.11% | 25,200 | 224億9264万 | +0.88% | 10.95 | 0.63 |
| 04/08 | 1,290 | 1,290 | 1,274 | 1,282 | +0.08% | 21,400 | 229億7655万 | +3.05% | 11.18 | 0.64 |
| 04/07 | 1,290 | 1,293 | 1,281 | 1,281 | +0.16% | 17,900 | 229億5863万 | +3.06% | 11.18 | 0.64 |
| 04/04 | 1,287 | 1,294 | 1,275 | 1,279 | -0.7% | 17,700 | 229億2278万 | +3.06% | 11.16 | 0.64 |
| 04/03 | 1,302 | 1,302 | 1,285 | 1,288 | -0.46% | 26,400 | 230億8408万 | +3.95% | 11.24 | 0.64 |
| 04/02 | 1,303 | 1,303 | 1,292 | 1,294 | -0.69% | 25,700 | 231億9162万 | +4.61% | 11.29 | 0.64 |
| 04/01 | 1,296 | 1,304 | 1,292 | 1,303 | +0.54% | 47,900 | 233億5292万 | +5.59% | 11.37 | 0.65 |
| 03/31 | 1,296 | 1,297 | 1,290 | 1,296 | +0.15% | 54,500 | 232億2746万 | +5.28% | 11.31 | 0.65 |
| 03/28 | 1,258 | 1,294 | 1,254 | 1,294 | +3.19% | 62,600 | 231億9162万 | +5.29% | 11.29 | 0.64 |
| 03/27 | 1,248 | 1,257 | 1,233 | 1,254 | +0.48% | 26,000 | 224億7472万 | +2.28% | 10.94 | 0.62 |
| 03/26 | 1,238 | 1,248 | 1,238 | 1,248 | +0.81% | 24,600 | 223億6719万 | +1.88% | 10.89 | 0.62 |
| 03/25 | 1,240 | 1,247 | 1,221 | 1,238 | +0.49% | 25,900 | 221億8796万 | +1.06% | 10.8 | 0.62 |
| 03/24 | 1,190 | 1,241 | 1,190 | 1,232 | +3.1% | 38,600 | 220億8043万 | +0.65% | 10.75 | 0.61 |
| 03/20 | 1,180 | 1,204 | 1,180 | 1,195 | +1.44% | 27,100 | 214億1730万 | -2.29% | 10.43 | 0.6 |
| 03/19 | 1,156 | 1,184 | 1,156 | 1,178 | +0.68% | 21,300 | 211億1262万 | -3.68% | 10.28 | 0.59 |
| 03/18 | 1,178 | 1,190 | 1,165 | 1,170 | +2.01% | 26,500 | 209億6924万 | -4.49% | 10.21 | 0.58 |
| 03/17 | 1,195 | 1,198 | 1,146 | 1,147 | -4.26% | 55,800 | 205億5702万 | -6.52% | 10.01 | 0.57 |
| 03/14 | 1,222 | 1,223 | 1,197 | 1,198 | -1.8% | 39,600 | 214億7106万 | -2.52% | 10.45 | 0.6 |
| 03/13 | 1,215 | 1,224 | 1,212 | 1,220 | +0.66% | 21,500 | 218億6536万 | -0.57% | 10.64 | 0.61 |
| 03/12 | 1,251 | 1,257 | 1,196 | 1,212 | -2.96% | 59,200 | 217億2198万 | -0.98% | 10.57 | 0.6 |
| 03/11 | 1,242 | 1,254 | 1,230 | 1,249 | +0.4% | 21,300 | 223億8511万 | +2.38% | 10.9 | 0.62 |
| 03/10 | 1,255 | 1,255 | 1,220 | 1,244 | -0.56% | 31,900 | 222億9550万 | +2.13% | 10.85 | 0.62 |
| 03/07 | 1,250 | 1,259 | 1,248 | 1,251 | -0.24% | 15,500 | 224億2095万 | +2.71% | 10.91 | 0.62 |
| 03/06 | 1,248 | 1,256 | 1,247 | 1,254 | +0.32% | 13,200 | 224億7472万 | +3.04% | 10.94 | 0.62 |
| 03/05 | 1,257 | 1,257 | 1,240 | 1,250 | -0.4% | 12,800 | 224億303万 | +2.8% | 10.91 | 0.62 |
| 03/04 | 1,237 | 1,256 | 1,230 | 1,255 | +0.72% | 22,200 | 224億9264万 | +3.12% | 10.95 | 0.63 |
| 03/03 | 1,211 | 1,250 | 1,204 | 1,246 | +1.55% | 29,200 | 223億3134万 | +2.38% | 10.87 | 0.62 |
| 02/28 | 1,234 | 1,238 | 1,201 | 1,227 | -0.57% | 29,900 | 219億9082万 | +0.74% | 10.71 | 0.61 |
| 02/27 | 1,224 | 1,240 | 1,218 | 1,234 | +0.57% | 28,500 | 221億1627万 | +1.15% | 10.77 | 0.61 |
| 02/26 | 1,230 | 1,235 | 1,219 | 1,227 | -0.32% | 13,400 | 219億9082万 | +0.33% | 10.71 | 0.61 |
| 02/25 | 1,227 | 1,236 | 1,226 | 1,231 | +0.08% | 5,900 | 220億6251万 | +0.41% | 10.74 | 0.61 |
| 02/24 | 1,237 | 1,243 | 1,222 | 1,230 | -0.57% | 13,200 | 220億4458万 | +0.08% | 10.73 | 0.61 |
| 02/21 | 1,238 | 1,238 | 1,225 | 1,237 | +1.06% | 11,200 | 221億7004万 | +0.49% | 10.79 | 0.62 |
| 02/20 | 1,235 | 1,237 | 1,223 | 1,224 | -0.89% | 14,900 | 219億3705万 | -0.81% | 10.68 | 0.61 |
| 02/19 | 1,232 | 1,239 | 1,221 | 1,235 | +0.24% | 10,500 | 221億3419万 | -0.08% | 10.77 | 0.62 |
| 02/18 | 1,234 | 1,236 | 1,210 | 1,232 | +0.24% | 22,600 | 220億8043万 | -0.56% | 10.75 | 0.61 |
| 02/17 | 1,215 | 1,234 | 1,197 | 1,229 | +2.85% | 20,400 | 220億2666万 | -0.97% | 10.72 | 0.61 |
| 02/14 | 1,207 | 1,212 | 1,182 | 1,195 | -0.83% | 21,000 | 214億1730万 | -3.94% | 10.43 | 0.6 |
| 02/13 | 1,229 | 1,234 | 1,203 | 1,205 | -1.95% | 14,500 | 215億9652万 | -3.45% | 10.51 | 0.6 |
| 02/12 | 1,215 | 1,239 | 1,215 | 1,229 | +1.24% | 13,300 | 220億2666万 | -1.84% | 10.72 | 0.61 |
| 02/10 | 1,196 | 1,221 | 1,196 | 1,214 | +1.76% | 21,500 | 217億5782万 | -3.27% | 10.59 | 0.6 |
| 02/07 | 1,165 | 1,194 | 1,165 | 1,193 | +2.84% | 15,200 | 213億8145万 | -5.17% | 10.41 | 0.59 |
| 02/06 | 1,128 | 1,170 | 1,128 | 1,160 | +2.56% | 21,300 | 207億9001万 | -8.08% | 10.12 | 0.58 |
| 02/05 | 1,143 | 1,159 | 1,121 | 1,131 | +0.62% | 36,300 | 202億7026万 | -10.73% | 9.87 | 0.56 |
| 02/04 | 1,184 | 1,184 | 1,124 | 1,124 | -6.64% | 72,500 | 201億4481万 | -11.57% | 9.81 | 0.56 |
| 02/03 | 1,215 | 1,218 | 1,204 | 1,204 | -1.47% | 37,100 | 215億7860万 | -5.72% | 10.5 | 0.6 |
| 01/31 | 1,239 | 1,242 | 1,211 | 1,222 | -0.49% | 36,000 | 219億120万 | -4.46% | 10.66 | 0.61 |
| 01/30 | 1,247 | 1,247 | 1,224 | 1,228 | -1.76% | 58,900 | 220億874万 | -4.14% | 10.71 | 0.61 |
| 01/29 | 1,247 | 1,251 | 1,238 | 1,250 | -0.24% | 65,900 | 224億303万 | -2.5% | 10.91 | 0.62 |
| 01/28 | 1,255 | 1,260 | 1,253 | 1,253 | -0.16% | 68,900 | 224億5680万 | -2.34% | 10.93 | 0.62 |
| 01/27 | 1,273 | 1,275 | 1,255 | 1,255 | -1.88% | 78,100 | 224億9264万 | -2.11% | 10.95 | 0.63 |
| 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 |
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。
