稲葉製作所（3421）の株価チャート
2015/02/09～2015/07/03
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 |
| 07/03 | 1,513 | 1,516 | 1,508 | 1,510 | -0.46% | 41,200 | 270億6286万 | +1.34% | 27.88 | 0.73 |
| 07/02 | 1,520 | 1,527 | 1,510 | 1,517 | -0.13% | 49,600 | 271億8832万 | +1.95% | 28.01 | 0.73 |
| 07/01 | 1,506 | 1,521 | 1,504 | 1,519 | +0.2% | 45,100 | 272億2416万 | +2.29% | 28.05 | 0.73 |
| 06/30 | 1,501 | 1,525 | 1,501 | 1,516 | -0.13% | 58,000 | 271億7040万 | +2.29% | 28 | 0.73 |
| 06/29 | 1,516 | 1,530 | 1,505 | 1,518 | -0.91% | 80,200 | 272億624万 | +2.64% | 28.03 | 0.73 |
| 06/26 | 1,520 | 1,534 | 1,520 | 1,532 | +0.92% | 64,400 | 274億5716万 | +3.79% | 28.29 | 0.74 |
| 06/25 | 1,520 | 1,523 | 1,516 | 1,518 | -0.07% | 50,900 | 272億624万 | +3.13% | 28.03 | 0.73 |
| 06/24 | 1,512 | 1,520 | 1,510 | 1,519 | +0.73% | 57,900 | 272億2416万 | +3.47% | 28.05 | 0.73 |
| 06/23 | 1,507 | 1,514 | 1,494 | 1,508 | +0.07% | 47,500 | 270億2702万 | +2.86% | 27.85 | 0.73 |
| 06/22 | 1,497 | 1,507 | 1,490 | 1,507 | +0.74% | 60,800 | 270億910万 | +2.94% | 27.83 | 0.72 |
| 06/19 | 1,485 | 1,496 | 1,485 | 1,496 | +0.74% | 32,900 | 268億1195万 | +2.33% | 27.63 | 0.72 |
| 06/18 | 1,495 | 1,495 | 1,485 | 1,485 | -0.27% | 31,700 | 266億1480万 | +1.71% | 27.42 | 0.71 |
| 06/17 | 1,482 | 1,495 | 1,474 | 1,489 | +0.47% | 49,300 | 266億8649万 | +2.06% | 27.5 | 0.72 |
| 06/16 | 1,479 | 1,485 | 1,477 | 1,482 | +0.27% | 38,800 | 265億6103万 | +1.72% | 27.37 | 0.71 |
| 06/15 | 1,472 | 1,478 | 1,467 | 1,478 | +0.48% | 36,200 | 264億8935万 | +1.44% | 27.29 | 0.71 |
| 06/12 | 1,460 | 1,472 | 1,460 | 1,471 | +0.14% | 47,200 | 263億6389万 | +0.96% | 27.16 | 0.71 |
| 06/11 | 1,469 | 1,470 | 1,462 | 1,469 | 0% | 42,500 | 263億2804万 | +0.89% | 27.13 | 0.71 |
| 06/10 | 1,461 | 1,471 | 1,456 | 1,469 | +0.55% | 33,500 | 263億2804万 | +0.96% | 27.13 | 0.71 |
| 06/09 | 1,471 | 1,472 | 1,460 | 1,461 | -0.54% | 26,800 | 261億8466万 | +0.48% | 26.98 | 0.7 |
| 06/08 | 1,465 | 1,473 | 1,460 | 1,469 | +0.55% | 36,500 | 263億2804万 | +1.1% | 27.13 | 0.71 |
| 06/05 | 1,462 | 1,464 | 1,456 | 1,461 | -0.07% | 33,800 | 261億8466万 | +0.69% | 26.98 | 0.7 |
| 06/04 | 1,458 | 1,467 | 1,458 | 1,462 | +0.27% | 24,500 | 262億259万 | +0.83% | 27 | 0.7 |
| 06/03 | 1,460 | 1,475 | 1,455 | 1,458 | -0.07% | 28,500 | 261億3090万 | +0.62% | 26.92 | 0.7 |
| 06/02 | 1,472 | 1,473 | 1,459 | 1,459 | -0.68% | 34,700 | 261億4882万 | +0.69% | 26.94 | 0.7 |
| 06/01 | 1,465 | 1,470 | 1,455 | 1,469 | +0.55% | 40,500 | 263億2804万 | +1.38% | 27.13 | 0.71 |
| 05/29 | 1,450 | 1,465 | 1,449 | 1,461 | +0.83% | 45,500 | 261億8466万 | +0.9% | 26.98 | 0.7 |
| 05/28 | 1,445 | 1,450 | 1,441 | 1,449 | +0.42% | 29,100 | 259億6959万 | +0.14% | 26.76 | 0.7 |
| 05/27 | 1,445 | 1,445 | 1,437 | 1,443 | 0% | 21,100 | 258億6206万 | -0.21% | 26.65 | 0.69 |
| 05/26 | 1,448 | 1,448 | 1,436 | 1,443 | -0.14% | 19,900 | 258億6206万 | -0.14% | 26.65 | 0.69 |
| 05/25 | 1,448 | 1,448 | 1,435 | 1,445 | +0.84% | 19,800 | 258億9790万 | +0.07% | 26.68 | 0.7 |
| 05/22 | 1,447 | 1,448 | 1,419 | 1,433 | +0.77% | 36,500 | 256億8284万 | -0.62% | 26.46 | 0.69 |
| 05/21 | 1,450 | 1,453 | 1,414 | 1,422 | -1.86% | 47,500 | 254億8569万 | -1.32% | 26.26 | 0.68 |
| 05/20 | 1,463 | 1,463 | 1,429 | 1,449 | -0.96% | 44,500 | 259億6959万 | +0.56% | 26.76 | 0.7 |
| 05/19 | 1,470 | 1,470 | 1,456 | 1,463 | -0.41% | 24,100 | 262億2051万 | +1.67% | 27.02 | 0.7 |
| 05/18 | 1,452 | 1,469 | 1,452 | 1,469 | +1.38% | 24,300 | 263億2804万 | +2.23% | 27.13 | 0.71 |
| 05/15 | 1,435 | 1,455 | 1,432 | 1,449 | +0.56% | 19,100 | 259億6959万 | +1.05% | 26.76 | 0.7 |
| 05/14 | 1,453 | 1,459 | 1,427 | 1,441 | -1.44% | 37,200 | 258億2622万 | +0.7% | 26.61 | 0.69 |
| 05/13 | 1,470 | 1,472 | 1,460 | 1,462 | -0.54% | 19,400 | 262億259万 | +2.38% | 27 | 0.7 |
| 05/12 | 1,471 | 1,473 | 1,461 | 1,470 | -0.2% | 18,300 | 263億4597万 | +3.16% | 27.15 | 0.71 |
| 05/11 | 1,458 | 1,477 | 1,458 | 1,473 | +1.17% | 44,600 | 263億9973万 | +3.73% | 27.2 | 0.71 |
| 05/08 | 1,453 | 1,456 | 1,445 | 1,456 | +0.69% | 28,400 | 260億9505万 | +2.9% | 26.89 | 0.7 |
| 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 |
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。
