稲葉製作所（3421）の株価チャート
2014/02/10～2014/07/04
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 |
| 07/04 | 1,520 | 1,523 | 1,485 | 1,508 | -0.33% | 110,800 | 270億2702万 | +8.26% | 13.16 | 0.75 |
| 07/03 | 1,518 | 1,522 | 1,510 | 1,513 | +0.2% | 74,300 | 271億1663万 | +9.32% | 13.2 | 0.75 |
| 07/02 | 1,500 | 1,511 | 1,496 | 1,510 | +1.14% | 89,000 | 270億6286万 | +9.82% | 13.17 | 0.75 |
| 07/01 | 1,497 | 1,509 | 1,487 | 1,493 | -0.4% | 116,300 | 267億5818万 | +9.3% | 13.03 | 0.74 |
| 06/30 | 1,439 | 1,500 | 1,439 | 1,499 | +2.32% | 127,500 | 268億6572万 | +10.38% | 13.08 | 0.75 |
| 06/27 | 1,480 | 1,482 | 1,407 | 1,465 | -0.07% | 184,100 | 262億5635万 | +8.52% | 12.78 | 0.73 |
| 06/26 | 1,445 | 1,466 | 1,445 | 1,466 | +1.59% | 88,900 | 262億7428万 | +9.24% | 12.79 | 0.73 |
| 06/25 | 1,432 | 1,443 | 1,430 | 1,443 | +0.77% | 60,100 | 258億6206万 | +8.17% | 12.59 | 0.72 |
| 06/24 | 1,425 | 1,435 | 1,418 | 1,432 | +0.28% | 66,700 | 256億6491万 | +7.99% | 12.49 | 0.71 |
| 06/23 | 1,397 | 1,428 | 1,392 | 1,428 | +2.96% | 104,600 | 255億9322万 | +8.26% | 12.46 | 0.71 |
| 06/20 | 1,397 | 1,398 | 1,379 | 1,387 | -0.64% | 50,900 | 248億5840万 | +5.72% | 12.1 | 0.69 |
| 06/19 | 1,390 | 1,396 | 1,386 | 1,396 | +0.87% | 70,800 | 250億1971万 | +6.81% | 12.18 | 0.7 |
| 06/18 | 1,370 | 1,384 | 1,370 | 1,384 | +1.32% | 55,800 | 248億464万 | +6.22% | 12.07 | 0.69 |
| 06/17 | 1,379 | 1,382 | 1,363 | 1,366 | -0.65% | 61,500 | 244億8203万 | +5.08% | 11.92 | 0.68 |
| 06/16 | 1,384 | 1,385 | 1,365 | 1,375 | +1.4% | 74,600 | 246億4333万 | +6.01% | 12 | 0.69 |
| 06/13 | 1,340 | 1,356 | 1,334 | 1,356 | +1.73% | 77,800 | 243億281万 | +4.87% | 11.83 | 0.68 |
| 06/12 | 1,334 | 1,338 | 1,330 | 1,333 | -0.37% | 41,900 | 238億9059万 | +3.25% | 11.63 | 0.66 |
| 06/11 | 1,330 | 1,340 | 1,328 | 1,338 | 0% | 31,600 | 239億8021万 | +3.8% | 11.67 | 0.67 |
| 06/10 | 1,343 | 1,345 | 1,327 | 1,338 | -0.3% | 78,100 | 239億8021万 | +3.96% | 11.67 | 0.67 |
| 06/09 | 1,335 | 1,352 | 1,329 | 1,342 | +3.63% | 217,900 | 240億5189万 | +4.44% | 11.71 | 0.67 |
| 06/06 | 1,292 | 1,295 | 1,291 | 1,295 | +0.31% | 18,000 | 232億954万 | +0.94% | 11.3 | 0.65 |
| 06/05 | 1,292 | 1,295 | 1,289 | 1,291 | 0% | 10,700 | 231億3785万 | +0.62% | 11.26 | 0.64 |
| 06/04 | 1,296 | 1,296 | 1,289 | 1,291 | -0.15% | 19,800 | 231億3785万 | +0.62% | 11.26 | 0.64 |
| 06/03 | 1,294 | 1,296 | 1,290 | 1,293 | +0.7% | 20,100 | 231億7370万 | +0.78% | 11.28 | 0.64 |
| 06/02 | 1,289 | 1,294 | 1,281 | 1,284 | -0.39% | 36,000 | 230億1239万 | +0.08% | 11.2 | 0.64 |
| 05/30 | 1,296 | 1,297 | 1,284 | 1,289 | +0.39% | 22,900 | 231億201万 | +0.47% | 11.25 | 0.64 |
| 05/29 | 1,298 | 1,298 | 1,284 | 1,284 | -0.7% | 18,700 | 230億1239万 | +0.08% | 11.2 | 0.64 |
| 05/28 | 1,286 | 1,295 | 1,286 | 1,293 | +0.47% | 17,000 | 231億7370万 | +0.78% | 11.28 | 0.64 |
| 05/27 | 1,289 | 1,293 | 1,286 | 1,287 | +0.16% | 12,700 | 230億6616万 | +0.31% | 11.23 | 0.64 |
| 05/26 | 1,285 | 1,285 | 1,272 | 1,285 | +0.78% | 17,300 | 230億3032万 | +0.16% | 11.21 | 0.64 |
| 05/23 | 1,259 | 1,287 | 1,258 | 1,275 | +1.59% | 13,000 | 228億5109万 | -0.62% | 11.12 | 0.64 |
| 05/22 | 1,249 | 1,260 | 1,245 | 1,255 | +1.13% | 8,800 | 224億9264万 | -2.26% | 10.95 | 0.63 |
| 05/21 | 1,251 | 1,255 | 1,240 | 1,241 | -1.51% | 15,400 | 222億4173万 | -3.35% | 10.83 | 0.62 |
| 05/20 | 1,260 | 1,265 | 1,250 | 1,260 | +0.64% | 9,500 | 225億8226万 | -1.87% | 10.99 | 0.63 |
| 05/19 | 1,252 | 1,275 | 1,252 | 1,252 | -2.03% | 28,300 | 224億3888万 | -2.49% | 10.92 | 0.62 |
| 05/16 | 1,277 | 1,294 | 1,272 | 1,278 | -1.24% | 23,800 | 229億486万 | -0.47% | 11.15 | 0.64 |
| 05/15 | 1,298 | 1,298 | 1,293 | 1,294 | -0.23% | 13,000 | 231億9162万 | +0.78% | 11.29 | 0.64 |
| 05/14 | 1,292 | 1,297 | 1,292 | 1,297 | +0.39% | 14,100 | 232億4539万 | +1.01% | 11.32 | 0.65 |
| 05/13 | 1,290 | 1,295 | 1,290 | 1,292 | +0.23% | 9,100 | 231億5577万 | +0.7% | 11.27 | 0.64 |
| 05/12 | 1,297 | 1,297 | 1,289 | 1,289 | -0.15% | 9,600 | 231億201万 | +0.47% | 11.25 | 0.64 |
| 05/09 | 1,292 | 1,295 | 1,289 | 1,291 | +0.16% | 15,800 | 231億3785万 | +0.62% | 11.26 | 0.64 |
| 05/08 | 1,287 | 1,295 | 1,286 | 1,289 | +0.23% | 15,500 | 231億201万 | +0.39% | 11.25 | 0.64 |
| 05/07 | 1,291 | 1,294 | 1,285 | 1,286 | -0.69% | 20,000 | 230億4824万 | +0.16% | 11.22 | 0.64 |
| 05/02 | 1,295 | 1,295 | 1,287 | 1,295 | +0.08% | 14,700 | 232億954万 | +0.86% | 11.3 | 0.65 |
| 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 |
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。
