稲葉製作所（3421）の株価チャート
2014/08/08～2015/01/07
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 |
|---|
| 2015 |
| 01/07 | 1,325 | 1,326 | 1,318 | 1,319 | -0.68% | 27,300 | 236億3968万 | -1.12% | 24.36 | 0.63 |
| 01/06 | 1,335 | 1,338 | 1,328 | 1,328 | -0.52% | 35,900 | 238億98万 | -0.45% | 24.52 | 0.64 |
| 01/05 | 1,341 | 1,344 | 1,334 | 1,335 | +0.07% | 25,500 | 239億2644万 | +0.07% | 24.65 | 0.64 |
| 2014 |
| 12/30 | 1,334 | 1,341 | 1,326 | 1,334 | +0.15% | 31,400 | 239億852万 | -0.07% | 24.63 | 0.64 |
| 12/29 | 1,335 | 1,335 | 1,320 | 1,332 | +0.6% | 37,000 | 238億7267万 | -0.3% | 24.6 | 0.64 |
| 12/26 | 1,305 | 1,325 | 1,305 | 1,324 | +1.46% | 32,400 | 237億2929万 | -0.97% | 24.45 | 0.64 |
| 12/25 | 1,307 | 1,309 | 1,303 | 1,305 | -0.46% | 26,400 | 233億8876万 | -2.54% | 24.1 | 0.63 |
| 12/24 | 1,315 | 1,319 | 1,306 | 1,311 | -0.15% | 39,000 | 234億9630万 | -2.31% | 24.21 | 0.63 |
| 12/22 | 1,312 | 1,314 | 1,305 | 1,313 | -0.08% | 23,400 | 235億3214万 | -2.31% | 24.25 | 0.63 |
| 12/19 | 1,317 | 1,317 | 1,310 | 1,314 | 0% | 17,400 | 235億5007万 | -2.38% | 24.27 | 0.63 |
| 12/18 | 1,302 | 1,318 | 1,298 | 1,314 | +2.18% | 21,800 | 235億5007万 | -2.67% | 24.27 | 0.63 |
| 12/17 | 1,320 | 1,321 | 1,285 | 1,286 | -1.3% | 43,300 | 230億4824万 | -4.88% | 23.75 | 0.62 |
| 12/16 | 1,313 | 1,314 | 1,300 | 1,303 | -0.91% | 35,600 | 233億5292万 | -3.91% | 24.06 | 0.63 |
| 12/15 | 1,314 | 1,322 | 1,310 | 1,315 | -1.65% | 35,700 | 235億6799万 | -3.31% | 24.28 | 0.63 |
| 12/12 | 1,349 | 1,349 | 1,326 | 1,337 | -1.26% | 39,300 | 239億6228万 | -1.84% | 24.69 | 0.64 |
| 12/11 | 1,356 | 1,374 | 1,350 | 1,354 | -0.66% | 18,900 | 242億6696万 | -0.73% | 25 | 0.65 |
| 12/10 | 1,370 | 1,376 | 1,356 | 1,363 | -0.51% | 24,500 | 244億2827万 | -0.15% | 25.17 | 0.66 |
| 12/09 | 1,374 | 1,378 | 1,370 | 1,370 | -0.29% | 21,600 | 245億5372万 | +0.37% | 25.3 | 0.66 |
| 12/08 | 1,376 | 1,379 | 1,372 | 1,374 | +0.29% | 23,500 | 246億2541万 | +0.66% | 25.37 | 0.66 |
| 12/05 | 1,363 | 1,370 | 1,356 | 1,370 | +0.81% | 24,900 | 245億5372万 | +0.44% | 25.3 | 0.66 |
| 12/04 | 1,356 | 1,363 | 1,355 | 1,359 | +0.22% | 14,500 | 243億5658万 | -0.29% | 25.1 | 0.65 |
| 12/03 | 1,353 | 1,360 | 1,351 | 1,356 | +0.52% | 16,700 | 243億281万 | -0.37% | 25.04 | 0.65 |
| 12/02 | 1,334 | 1,350 | 1,333 | 1,349 | +0.6% | 14,900 | 241億7735万 | -0.81% | 24.91 | 0.65 |
| 12/01 | 1,347 | 1,349 | 1,332 | 1,341 | +0.68% | 39,600 | 240億3397万 | -1.25% | 24.76 | 0.64 |
| 11/28 | 1,325 | 1,337 | 1,325 | 1,332 | +0.45% | 20,400 | 238億7267万 | -1.77% | 24.6 | 0.64 |
| 11/27 | 1,343 | 1,345 | 1,326 | 1,326 | -1.04% | 21,200 | 237億6514万 | -2.14% | 24.49 | 0.64 |
| 11/26 | 1,353 | 1,359 | 1,340 | 1,340 | -0.96% | 27,500 | 240億1605万 | -0.96% | 24.75 | 0.64 |
| 11/25 | 1,352 | 1,365 | 1,351 | 1,353 | +0.07% | 26,600 | 242億4904万 | +0.07% | 24.99 | 0.65 |
| 11/21 | 1,361 | 1,367 | 1,350 | 1,352 | -0.59% | 17,400 | 242億3112万 | +0.22% | 24.97 | 0.65 |
| 11/20 | 1,370 | 1,383 | 1,360 | 1,360 | -0.58% | 24,600 | 243億7450万 | +1.12% | 25.11 | 0.65 |
| 11/19 | 1,390 | 1,393 | 1,368 | 1,368 | -1.23% | 20,400 | 245億1788万 | +1.86% | 25.26 | 0.66 |
| 11/18 | 1,366 | 1,385 | 1,366 | 1,385 | +0.87% | 13,900 | 248億2256万 | +3.36% | 25.58 | 0.67 |
| 11/17 | 1,380 | 1,387 | 1,366 | 1,373 | +0.44% | 30,900 | 246億749万 | +2.77% | 25.35 | 0.66 |
| 11/14 | 1,398 | 1,398 | 1,364 | 1,367 | -1.87% | 37,600 | 244億9996万 | +2.55% | 25.24 | 0.66 |
| 11/13 | 1,379 | 1,395 | 1,375 | 1,393 | +1.6% | 23,100 | 249億6594万 | +4.74% | 25.72 | 0.67 |
| 11/12 | 1,397 | 1,400 | 1,367 | 1,371 | -1.65% | 32,700 | 245億7165万 | +3.32% | 25.32 | 0.66 |
| 11/11 | 1,390 | 1,396 | 1,389 | 1,394 | +0.36% | 16,200 | 249億8386万 | +5.13% | 25.74 | 0.67 |
| 11/10 | 1,383 | 1,397 | 1,383 | 1,389 | +0.22% | 26,100 | 248億9425万 | +4.91% | 25.65 | 0.67 |
| 11/07 | 1,375 | 1,388 | 1,375 | 1,386 | +0.51% | 17,700 | 248億4048万 | +4.92% | 25.59 | 0.67 |
| 11/06 | 1,388 | 1,390 | 1,374 | 1,379 | 0% | 33,100 | 247億1502万 | +4.55% | 25.47 | 0.66 |
| 11/05 | 1,375 | 1,387 | 1,372 | 1,379 | +0.73% | 29,200 | 247億1502万 | +4.71% | 25.47 | 0.66 |
| 11/04 | 1,380 | 1,398 | 1,366 | 1,369 | +0.88% | 47,400 | 245億3580万 | +4.03% | 25.28 | 0.66 |
| 10/31 | 1,350 | 1,361 | 1,342 | 1,357 | +1.19% | 34,800 | 243億2073万 | +3.19% | 25.06 | 0.65 |
| 10/30 | 1,350 | 1,353 | 1,329 | 1,341 | -0.22% | 26,000 | 240億3397万 | +2.05% | 24.76 | 0.64 |
| 10/29 | 1,349 | 1,349 | 1,328 | 1,344 | +1.28% | 20,400 | 240億8774万 | +2.28% | 24.82 | 0.65 |
| 10/28 | 1,340 | 1,368 | 1,326 | 1,327 | -0.23% | 46,500 | 237億8306万 | +0.99% | 24.51 | 0.64 |
| 10/27 | 1,294 | 1,338 | 1,294 | 1,330 | +2.78% | 32,400 | 238億3683万 | +1.22% | 24.56 | 0.64 |
| 10/24 | 1,318 | 1,318 | 1,293 | 1,294 | -0.38% | 14,000 | 231億9162万 | -1.6% | 23.9 | 0.62 |
| 10/23 | 1,321 | 1,321 | 1,298 | 1,299 | -0.84% | 10,800 | 232億8123万 | -1.29% | 23.99 | 0.62 |
| 10/22 | 1,276 | 1,317 | 1,276 | 1,310 | +2.83% | 22,900 | 234億7838万 | -0.61% | 24.19 | 0.63 |
| 10/21 | 1,327 | 1,327 | 1,274 | 1,274 | -2.3% | 27,500 | 228億3317万 | -3.56% | 23.53 | 0.61 |
| 10/20 | 1,303 | 1,316 | 1,290 | 1,304 | +2.6% | 18,600 | 233億7084万 | -1.58% | 24.08 | 0.63 |
| 10/17 | 1,270 | 1,299 | 1,267 | 1,271 | 0% | 30,300 | 227億7940万 | -4.29% | 23.47 | 0.61 |
| 10/16 | 1,279 | 1,309 | 1,269 | 1,271 | -2.9% | 36,000 | 227億7940万 | -4.65% | 23.47 | 0.61 |
| 10/15 | 1,281 | 1,327 | 1,275 | 1,309 | +2.43% | 50,000 | 234億6045万 | -2.09% | 24.17 | 0.63 |
| 10/14 | 1,269 | 1,300 | 1,265 | 1,278 | -0.31% | 39,400 | 229億486万 | -4.63% | 23.6 | 0.61 |
| 10/10 | 1,291 | 1,296 | 1,276 | 1,282 | -1.08% | 21,000 | 229億7655万 | -4.54% | 23.67 | 0.62 |
| 10/09 | 1,302 | 1,317 | 1,296 | 1,296 | 0% | 18,100 | 232億2746万 | -3.79% | 23.93 | 0.62 |
| 10/08 | 1,321 | 1,322 | 1,294 | 1,296 | -2.26% | 52,600 | 232億2746万 | -4% | 23.93 | 0.62 |
| 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 |
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。
