稲葉製作所（3421）の株価チャート
2014/12/05～2015/05/07
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 |
| 05/07 | 1,442 | 1,454 | 1,441 | 1,446 | +0.42% | 29,700 | 259億1583万 | +2.41% | 26.7 | 0.7 |
| 05/01 | 1,427 | 1,440 | 1,395 | 1,440 | +0.7% | 68,600 | 258億829万 | +2.27% | 26.59 | 0.69 |
| 04/30 | 1,427 | 1,439 | 1,420 | 1,430 | +0.21% | 75,000 | 256億2907万 | +1.85% | 26.41 | 0.69 |
| 04/28 | 1,442 | 1,446 | 1,427 | 1,427 | -0.97% | 121,800 | 255億7530万 | +1.93% | 26.35 | 0.69 |
| 04/27 | 1,445 | 1,450 | 1,440 | 1,441 | +0.49% | 23,700 | 258億2622万 | +3.15% | 26.61 | 0.69 |
| 04/24 | 1,436 | 1,447 | 1,430 | 1,434 | -0.97% | 45,600 | 257億76万 | +3.02% | 26.48 | 0.69 |
| 04/23 | 1,459 | 1,459 | 1,448 | 1,448 | -0.75% | 20,800 | 259億5167万 | +4.32% | 26.74 | 0.7 |
| 04/22 | 1,450 | 1,460 | 1,445 | 1,459 | +0.62% | 40,100 | 261億4882万 | +5.5% | 26.94 | 0.7 |
| 04/21 | 1,427 | 1,450 | 1,425 | 1,450 | +1.61% | 46,500 | 259億8752万 | +5.38% | 26.78 | 0.7 |
| 04/20 | 1,420 | 1,427 | 1,412 | 1,427 | +0.42% | 33,000 | 255億7530万 | +4.08% | 26.35 | 0.69 |
| 04/17 | 1,428 | 1,428 | 1,417 | 1,421 | -0.35% | 28,300 | 254億6777万 | +4.03% | 26.24 | 0.68 |
| 04/16 | 1,418 | 1,426 | 1,412 | 1,426 | +0.78% | 27,400 | 255億5738万 | +4.7% | 26.33 | 0.69 |
| 04/15 | 1,410 | 1,417 | 1,407 | 1,415 | +0.43% | 19,500 | 253億6023万 | +4.2% | 26.13 | 0.68 |
| 04/14 | 1,400 | 1,417 | 1,400 | 1,409 | +0.79% | 27,000 | 252億5270万 | +4.14% | 26.02 | 0.68 |
| 04/13 | 1,419 | 1,428 | 1,397 | 1,398 | -0.99% | 44,500 | 250億5555万 | +3.63% | 25.82 | 0.67 |
| 04/10 | 1,415 | 1,419 | 1,404 | 1,412 | +0.21% | 34,600 | 253億646万 | +4.98% | 26.07 | 0.68 |
| 04/09 | 1,407 | 1,415 | 1,402 | 1,409 | +0.21% | 46,500 | 252億5270万 | +4.99% | 26.02 | 0.68 |
| 04/08 | 1,399 | 1,408 | 1,397 | 1,406 | +1.01% | 78,500 | 251億9893万 | +5.08% | 25.96 | 0.68 |
| 04/07 | 1,381 | 1,395 | 1,380 | 1,392 | +1.09% | 33,100 | 249億4802万 | +4.27% | 25.71 | 0.67 |
| 04/06 | 1,379 | 1,379 | 1,371 | 1,377 | -0.15% | 24,000 | 246億7918万 | +3.38% | 25.43 | 0.66 |
| 04/03 | 1,377 | 1,379 | 1,369 | 1,379 | +0.66% | 54,500 | 247億1502万 | +3.61% | 25.47 | 0.66 |
| 04/02 | 1,363 | 1,375 | 1,357 | 1,370 | +1.86% | 49,800 | 245億5372万 | +3.09% | 25.3 | 0.66 |
| 04/01 | 1,375 | 1,375 | 1,340 | 1,345 | -1.61% | 33,300 | 241億566万 | +1.36% | 24.84 | 0.65 |
| 03/31 | 1,365 | 1,380 | 1,364 | 1,367 | +0.15% | 48,000 | 244億9996万 | +3.09% | 25.24 | 0.66 |
| 03/30 | 1,362 | 1,365 | 1,350 | 1,365 | +0.74% | 47,700 | 244億6411万 | +3.02% | 25.21 | 0.66 |
| 03/27 | 1,329 | 1,359 | 1,329 | 1,355 | +1.57% | 54,400 | 242億8489万 | +2.42% | 25.02 | 0.65 |
| 03/26 | 1,344 | 1,344 | 1,331 | 1,334 | -0.67% | 28,400 | 239億852万 | +0.83% | 24.63 | 0.64 |
| 03/25 | 1,342 | 1,345 | 1,337 | 1,343 | +0.3% | 38,700 | 240億6982万 | +1.51% | 24.8 | 0.65 |
| 03/24 | 1,330 | 1,345 | 1,330 | 1,339 | +0.6% | 47,500 | 239億9813万 | +1.29% | 24.73 | 0.64 |
| 03/23 | 1,331 | 1,333 | 1,326 | 1,331 | +0.53% | 39,500 | 238億5475万 | +0.68% | 24.58 | 0.64 |
| 03/20 | 1,313 | 1,324 | 1,310 | 1,324 | +0.99% | 46,100 | 237億2929万 | +0.15% | 24.45 | 0.64 |
| 03/19 | 1,313 | 1,315 | 1,304 | 1,311 | +0.38% | 42,900 | 234億9630万 | -0.83% | 24.21 | 0.63 |
| 03/18 | 1,315 | 1,315 | 1,302 | 1,306 | -0.53% | 34,300 | 234億669万 | -1.21% | 24.12 | 0.63 |
| 03/17 | 1,317 | 1,325 | 1,303 | 1,313 | +0.38% | 65,000 | 235億3214万 | -0.68% | 24.25 | 0.63 |
| 03/16 | 1,320 | 1,320 | 1,298 | 1,308 | -0.76% | 75,100 | 234億4253万 | -1.13% | 24.15 | 0.63 |
| 03/13 | 1,328 | 1,328 | 1,318 | 1,318 | -0.15% | 43,800 | 236億2176万 | -0.45% | 24.34 | 0.63 |
| 03/12 | 1,305 | 1,320 | 1,305 | 1,320 | +1.69% | 39,000 | 236億5760万 | -0.3% | 24.38 | 0.63 |
| 03/11 | 1,301 | 1,308 | 1,298 | 1,298 | -0.15% | 49,800 | 232億6331万 | -1.96% | 23.97 | 0.62 |
| 03/10 | 1,310 | 1,312 | 1,300 | 1,300 | -0.31% | 47,400 | 232億9915万 | -1.89% | 24.01 | 0.63 |
| 03/09 | 1,313 | 1,322 | 1,300 | 1,304 | -1.88% | 71,600 | 233億7084万 | -1.66% | 24.08 | 0.63 |
| 03/06 | 1,323 | 1,331 | 1,323 | 1,329 | +0.68% | 20,200 | 238億1890万 | +0.15% | 24.54 | 0.64 |
| 03/05 | 1,324 | 1,325 | 1,316 | 1,320 | -0.6% | 41,900 | 236億5760万 | -0.45% | 24.38 | 0.63 |
| 03/04 | 1,336 | 1,336 | 1,325 | 1,328 | 0% | 31,700 | 238億98万 | +0.15% | 24.52 | 0.64 |
| 03/03 | 1,335 | 1,340 | 1,323 | 1,328 | -0.23% | 31,500 | 238億98万 | +0.15% | 24.52 | 0.64 |
| 03/02 | 1,339 | 1,339 | 1,330 | 1,331 | +0.08% | 17,800 | 238億5475万 | +0.45% | 24.58 | 0.64 |
| 02/27 | 1,334 | 1,337 | 1,330 | 1,330 | 0% | 32,000 | 238億3683万 | +0.45% | 24.56 | 0.64 |
| 02/26 | 1,325 | 1,333 | 1,325 | 1,330 | +0.45% | 18,200 | 238億3683万 | +0.53% | 24.56 | 0.64 |
| 02/25 | 1,340 | 1,340 | 1,323 | 1,324 | -0.53% | 21,900 | 237億2929万 | +0.15% | 24.45 | 0.64 |
| 02/24 | 1,329 | 1,340 | 1,329 | 1,331 | +0.38% | 24,800 | 238億5475万 | +0.68% | 24.58 | 0.64 |
| 02/23 | 1,338 | 1,341 | 1,326 | 1,326 | -0.9% | 33,100 | 237億6514万 | +0.38% | 24.49 | 0.64 |
| 02/20 | 1,336 | 1,340 | 1,335 | 1,338 | +0.15% | 23,800 | 239億8021万 | +1.29% | 24.71 | 0.64 |
| 02/19 | 1,337 | 1,340 | 1,329 | 1,336 | +0.68% | 33,100 | 239億4436万 | +1.21% | 24.67 | 0.64 |
| 02/18 | 1,338 | 1,342 | 1,323 | 1,327 | -0.6% | 37,900 | 237億8306万 | +0.61% | 24.51 | 0.64 |
| 02/17 | 1,325 | 1,339 | 1,325 | 1,335 | +0.68% | 19,600 | 239億2644万 | +1.21% | 24.65 | 0.64 |
| 02/16 | 1,323 | 1,335 | 1,323 | 1,326 | +0.23% | 13,700 | 237億6514万 | +0.61% | 24.49 | 0.64 |
| 02/13 | 1,338 | 1,338 | 1,318 | 1,323 | +0.68% | 14,700 | 237億1137万 | +0.3% | 24.43 | 0.64 |
| 02/12 | 1,335 | 1,340 | 1,312 | 1,314 | -0.83% | 42,600 | 235億5007万 | -0.38% | 24.27 | 0.63 |
| 02/10 | 1,326 | 1,332 | 1,322 | 1,325 | -0.15% | 7,600 | 237億4721万 | +0.45% | 24.47 | 0.64 |
| 02/09 | 1,327 | 1,333 | 1,325 | 1,327 | +0.38% | 16,600 | 237億8306万 | +0.61% | 24.51 | 0.64 |
| 02/06 | 1,333 | 1,333 | 1,315 | 1,322 | -0.23% | 8,200 | 236億9345万 | +0.15% | 24.41 | 0.64 |
| 02/05 | 1,313 | 1,327 | 1,313 | 1,325 | +0.23% | 21,300 | 237億4721万 | +0.38% | 24.47 | 0.64 |
| 02/04 | 1,335 | 1,335 | 1,316 | 1,322 | +0.53% | 23,600 | 236億9345万 | +0.15% | 24.41 | 0.64 |
| 02/03 | 1,337 | 1,338 | 1,310 | 1,315 | -1.28% | 24,300 | 235億6799万 | -0.3% | 24.28 | 0.63 |
| 02/02 | 1,334 | 1,343 | 1,329 | 1,332 | -0.15% | 34,200 | 238億7267万 | +0.99% | 24.6 | 0.64 |
| 01/30 | 1,310 | 1,338 | 1,310 | 1,334 | +1.68% | 39,400 | 239億852万 | +1.14% | 24.63 | 0.64 |
| 01/29 | 1,305 | 1,329 | 1,305 | 1,312 | +0.08% | 60,500 | 235億1422万 | -0.46% | 24.23 | 0.63 |
| 01/28 | 1,287 | 1,318 | 1,287 | 1,311 | -0.46% | 71,600 | 234億9630万 | -0.53% | 24.21 | 0.63 |
| 01/27 | 1,302 | 1,320 | 1,302 | 1,317 | +0.46% | 85,900 | 236億383万 | 0% | 24.32 | 0.63 |
| 01/26 | 1,304 | 1,315 | 1,302 | 1,311 | +0.38% | 37,000 | 234億9630万 | -0.38% | 24.21 | 0.63 |
| 01/23 | 1,305 | 1,311 | 1,304 | 1,306 | -0.31% | 33,100 | 234億669万 | -0.76% | 24.12 | 0.63 |
| 01/22 | 1,313 | 1,313 | 1,304 | 1,310 | -0.23% | 34,200 | 234億7838万 | -0.61% | 24.19 | 0.63 |
| 01/21 | 1,311 | 1,315 | 1,305 | 1,313 | -0.3% | 36,500 | 235億3214万 | -0.45% | 24.25 | 0.63 |
| 01/20 | 1,308 | 1,317 | 1,308 | 1,317 | +0.46% | 27,300 | 236億383万 | -0.3% | 24.32 | 0.63 |
| 01/19 | 1,306 | 1,316 | 1,306 | 1,311 | +0.54% | 20,000 | 234億9630万 | -0.98% | 24.21 | 0.63 |
| 01/16 | 1,316 | 1,316 | 1,300 | 1,304 | -0.99% | 49,800 | 233億7084万 | -1.66% | 24.08 | 0.63 |
| 01/15 | 1,317 | 1,330 | 1,316 | 1,317 | -0.38% | 37,500 | 236億383万 | -0.9% | 24.32 | 0.63 |
| 01/14 | 1,321 | 1,330 | 1,320 | 1,322 | -0.08% | 16,200 | 236億9345万 | -0.6% | 24.41 | 0.64 |
| 01/13 | 1,323 | 1,325 | 1,317 | 1,323 | 0% | 22,800 | 237億1137万 | -0.68% | 24.43 | 0.64 |
| 01/09 | 1,327 | 1,336 | 1,322 | 1,323 | -0.6% | 20,500 | 237億1137万 | -0.75% | 24.43 | 0.64 |
| 01/08 | 1,323 | 1,337 | 1,319 | 1,331 | +0.91% | 23,900 | 238億5475万 | -0.15% | 24.58 | 0.64 |
| 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 |
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。
