稲葉製作所（3421）の株価チャート

2015/07/23

2015/02/27～2015/07/23

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
07/23	1,465	1,474	1,463	1,472	+0.48%	43,400	263億8181万	-1.54%	27.18	0.71
07/22	1,475	1,475	1,460	1,465	-0.81%	105,200	262億5635万	-2.07%	27.05	0.7
07/21	1,473	1,482	1,471	1,477	+0.48%	52,500	264億7142万	-1.34%	27.28	0.71
07/17	1,488	1,488	1,465	1,470	-0.81%	98,500	263億4597万	-1.8%	27.15	0.71
07/16	1,485	1,486	1,473	1,482	-0.67%	79,300	265億6103万	-1%	27.37	0.71
07/15	1,498	1,508	1,482	1,492	+0.95%	68,200	267億4026万	-0.27%	27.55	0.72
07/14	1,490	1,490	1,473	1,478	+0.82%	55,400	264億8935万	-1.14%	27.29	0.71
07/13	1,445	1,475	1,444	1,466	+1.52%	45,700	262億7428万	-1.94%	27.07	0.71
07/10	1,465	1,465	1,438	1,444	-2.23%	88,100	258億7998万	-3.41%	26.67	0.69
07/09	1,480	1,481	1,424	1,477	-1.14%	92,500	264億7142万	-1.2%	27.28	0.71
07/08	1,517	1,518	1,494	1,494	-1.52%	55,000	267億7610万	-0.07%	27.59	0.72
07/07	1,503	1,521	1,502	1,517	+0.86%	47,700	271億8832万	+1.61%	28.01	0.73
07/06	1,501	1,514	1,497	1,504	-0.4%	58,500	269億5533万	+0.87%	27.77	0.72
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

稲葉製作所（3421）の株価チャート

2015/02/27～2015/07/23

株価推移

開示資料

決算

株式

チャート