稲葉製作所（3421）の株価チャート
2014/05/16～2014/10/07
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 |
|---|
| 2014 |
| 10/07 | 1,344 | 1,347 | 1,325 | 1,326 | -1.41% | 32,000 | 237億6514万 | -2% | 24.49 | 0.64 |
| 10/06 | 1,335 | 1,350 | 1,330 | 1,345 | +0.82% | 20,600 | 241億566万 | -0.74% | 24.84 | 0.65 |
| 10/03 | 1,325 | 1,342 | 1,325 | 1,334 | +0.76% | 16,100 | 239億852万 | -1.62% | 24.63 | 0.64 |
| 10/02 | 1,342 | 1,348 | 1,324 | 1,324 | -1.41% | 32,400 | 237億2929万 | -2.5% | 24.45 | 0.64 |
| 10/01 | 1,338 | 1,357 | 1,334 | 1,343 | +1.05% | 35,300 | 240億6982万 | -1.4% | 24.8 | 0.65 |
| 09/30 | 1,340 | 1,343 | 1,327 | 1,329 | -0.89% | 31,700 | 238億1890万 | -2.57% | 24.54 | 0.64 |
| 09/29 | 1,346 | 1,348 | 1,341 | 1,341 | 0% | 12,200 | 240億3397万 | -1.9% | 24.76 | 0.64 |
| 09/26 | 1,342 | 1,348 | 1,339 | 1,341 | -0.37% | 21,000 | 240億3397万 | -2.12% | 24.76 | 0.64 |
| 09/25 | 1,340 | 1,348 | 1,336 | 1,346 | +0.3% | 40,600 | 241億2358万 | -1.97% | 24.86 | 0.65 |
| 09/24 | 1,336 | 1,342 | 1,332 | 1,342 | +0.6% | 38,400 | 240億5189万 | -2.4% | 24.78 | 0.65 |
| 09/22 | 1,334 | 1,340 | 1,334 | 1,334 | -0.22% | 28,000 | 239億852万 | -3.19% | 24.63 | 0.64 |
| 09/19 | 1,341 | 1,345 | 1,333 | 1,337 | -0.22% | 48,200 | 239億6228万 | -3.19% | 24.69 | 0.64 |
| 09/18 | 1,339 | 1,343 | 1,331 | 1,340 | +0.22% | 37,400 | 240億1605万 | -3.18% | 24.75 | 0.64 |
| 09/17 | 1,340 | 1,348 | 1,332 | 1,337 | +0.3% | 49,400 | 239億6228万 | -3.6% | 24.69 | 0.64 |
| 09/16 | 1,378 | 1,379 | 1,324 | 1,333 | -4.17% | 140,400 | 238億9059万 | -4.1% | 24.62 | 0.64 |
| 09/12 | 1,373 | 1,395 | 1,373 | 1,391 | +1.24% | 36,500 | 249億3009万 | -0.14% | 25.69 | 0.67 |
| 09/11 | 1,387 | 1,389 | 1,370 | 1,374 | -0.94% | 31,800 | 246億2541万 | -1.29% | 25.37 | 0.66 |
| 09/10 | 1,394 | 1,394 | 1,384 | 1,387 | -0.14% | 27,000 | 248億5840万 | -0.43% | 25.61 | 0.67 |
| 09/09 | 1,389 | 1,398 | 1,377 | 1,389 | +1.68% | 42,800 | 248億9425万 | -0.29% | 25.65 | 0.67 |
| 09/08 | 1,400 | 1,406 | 1,366 | 1,366 | -2.01% | 59,900 | 244億8203万 | -2.01% | 25.23 | 0.66 |
| 09/05 | 1,404 | 1,443 | 1,386 | 1,394 | +2.8% | 178,400 | 249億8386万 | -0.07% | 25.74 | 0.67 |
| 09/04 | 1,372 | 1,373 | 1,356 | 1,356 | -1.38% | 28,300 | 243億281万 | -2.87% | 25.04 | 0.65 |
| 09/03 | 1,378 | 1,382 | 1,372 | 1,375 | -0.07% | 33,200 | 246億4333万 | -1.79% | 25.39 | 0.66 |
| 09/02 | 1,375 | 1,389 | 1,370 | 1,376 | -0.07% | 27,800 | 246億6126万 | -1.85% | 25.41 | 0.66 |
| 09/01 | 1,362 | 1,380 | 1,362 | 1,377 | +1.1% | 24,700 | 246億7918万 | -1.92% | 25.43 | 0.66 |
| 08/29 | 1,368 | 1,373 | 1,361 | 1,362 | -0.37% | 13,700 | 244億1034万 | -3.2% | 25.15 | 0.66 |
| 08/28 | 1,394 | 1,394 | 1,363 | 1,367 | -1.94% | 39,600 | 244億9996万 | -3.12% | 25.24 | 0.66 |
| 08/27 | 1,415 | 1,415 | 1,388 | 1,394 | -0.99% | 34,000 | 249億8386万 | -1.41% | 25.74 | 0.67 |
| 08/26 | 1,399 | 1,410 | 1,395 | 1,408 | +1.08% | 19,300 | 252億3478万 | -0.56% | 26 | 0.68 |
| 08/25 | 1,417 | 1,417 | 1,389 | 1,393 | -0.85% | 34,500 | 249億6594万 | -1.76% | 25.72 | 0.67 |
| 08/22 | 1,416 | 1,417 | 1,395 | 1,405 | -1.26% | 21,000 | 251億8101万 | -1.06% | 25.95 | 0.68 |
| 08/21 | 1,411 | 1,424 | 1,409 | 1,423 | +0.35% | 27,300 | 255億361万 | +0.14% | 26.28 | 0.68 |
| 08/20 | 1,409 | 1,419 | 1,408 | 1,418 | +1.07% | 31,100 | 254億1400万 | -0.21% | 26.19 | 0.68 |
| 08/19 | 1,412 | 1,414 | 1,395 | 1,403 | -0.85% | 24,800 | 251億4516万 | -1.34% | 25.91 | 0.67 |
| 08/18 | 1,418 | 1,426 | 1,411 | 1,415 | -0.14% | 29,900 | 253億6023万 | -0.63% | 26.13 | 0.68 |
| 08/15 | 1,410 | 1,418 | 1,402 | 1,417 | +0.64% | 17,800 | 253億9608万 | -0.49% | 26.17 | 0.68 |
| 08/14 | 1,412 | 1,418 | 1,403 | 1,408 | -0.49% | 19,900 | 252億3478万 | -1.19% | 26 | 0.68 |
| 08/13 | 1,411 | 1,424 | 1,401 | 1,415 | +0.35% | 31,400 | 253億6023万 | -0.91% | 26.13 | 0.68 |
| 08/12 | 1,384 | 1,413 | 1,384 | 1,410 | +1.22% | 46,500 | 252億7062万 | -1.47% | 26.04 | 0.68 |
| 08/11 | 1,378 | 1,396 | 1,375 | 1,393 | +1.9% | 48,700 | 249億6594万 | -2.86% | 25.72 | 0.67 |
| 08/08 | 1,391 | 1,399 | 1,367 | 1,367 | -2.57% | 38,300 | 244億9996万 | -5% | 25.24 | 0.66 |
| 08/07 | 1,404 | 1,408 | 1,392 | 1,403 | +0.43% | 33,600 | 251億4516万 | -2.91% | 25.91 | 0.67 |
| 08/06 | 1,408 | 1,410 | 1,392 | 1,397 | -0.99% | 33,900 | 250億3763万 | -3.59% | 25.8 | 0.67 |
| 08/05 | 1,399 | 1,420 | 1,396 | 1,411 | +1.15% | 53,600 | 252億8854万 | -2.89% | 26.06 | 0.68 |
| 08/04 | 1,411 | 1,414 | 1,395 | 1,395 | -1.9% | 39,500 | 250億178万 | -4.19% | 25.76 | 0.67 |
| 08/01 | 1,405 | 1,426 | 1,405 | 1,422 | -0.91% | 50,800 | 254億8569万 | -2.54% | 26.26 | 0.68 |
| 07/31 | 1,433 | 1,446 | 1,420 | 1,435 | +0.14% | 87,700 | 257億1868万 | -1.78% | 12.52 | 0.71 |
| 07/30 | 1,437 | 1,437 | 1,402 | 1,433 | -0.28% | 104,900 | 256億8284万 | -1.92% | 12.5 | 0.71 |
| 07/29 | 1,400 | 1,438 | 1,391 | 1,437 | -0.14% | 260,900 | 257億5453万 | -1.64% | 12.54 | 0.72 |
| 07/28 | 1,456 | 1,459 | 1,438 | 1,439 | -2.04% | 267,000 | 257億9037万 | -1.51% | 12.55 | 0.72 |
| 07/25 | 1,449 | 1,472 | 1,449 | 1,469 | +1.38% | 131,400 | 263億2804万 | +0.69% | 12.82 | 0.73 |
| 07/24 | 1,446 | 1,452 | 1,442 | 1,449 | +0.21% | 83,700 | 259億6959万 | -0.48% | 12.64 | 0.72 |
| 07/23 | 1,443 | 1,449 | 1,442 | 1,446 | +0.28% | 51,900 | 259億1583万 | -0.48% | 12.62 | 0.72 |
| 07/22 | 1,440 | 1,446 | 1,438 | 1,442 | +0.35% | 46,300 | 258億4414万 | -0.55% | 12.58 | 0.72 |
| 07/18 | 1,436 | 1,437 | 1,422 | 1,437 | -0.62% | 51,700 | 257億5453万 | -0.69% | 12.54 | 0.72 |
| 07/17 | 1,436 | 1,449 | 1,430 | 1,446 | +1.12% | 68,800 | 259億1583万 | +0.14% | 12.62 | 0.72 |
| 07/16 | 1,443 | 1,443 | 1,430 | 1,430 | -0.49% | 71,700 | 256億2907万 | -0.63% | 12.48 | 0.71 |
| 07/15 | 1,445 | 1,446 | 1,432 | 1,437 | -0.48% | 59,200 | 257億5453万 | +0.07% | 12.54 | 0.72 |
| 07/14 | 1,435 | 1,446 | 1,423 | 1,444 | +1.69% | 66,900 | 258億7998万 | +0.84% | 12.6 | 0.72 |
| 07/11 | 1,430 | 1,439 | 1,413 | 1,420 | -1.87% | 130,700 | 254億4984万 | -0.56% | 12.39 | 0.71 |
| 07/10 | 1,460 | 1,469 | 1,447 | 1,447 | -1.56% | 118,800 | 259億3375万 | +1.69% | 12.62 | 0.72 |
| 07/09 | 1,477 | 1,486 | 1,467 | 1,470 | -1.28% | 94,200 | 263億4597万 | +3.81% | 12.83 | 0.73 |
| 07/08 | 1,485 | 1,494 | 1,476 | 1,489 | -0.4% | 99,200 | 266億8649万 | +5.68% | 12.99 | 0.74 |
| 07/07 | 1,499 | 1,514 | 1,495 | 1,495 | -0.86% | 89,600 | 267億9403万 | +6.71% | 13.04 | 0.74 |
| 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 |
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。
