稲葉製作所（3421）の株価チャート
2015/05/15～2015/10/07
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 |
|---|
| 2015 |
| 10/07 | 1,285 | 1,285 | 1,274 | 1,279 | 0% | 12,000 | 229億2278万 | +0.71% | 15.77 | 0.6 |
| 10/06 | 1,252 | 1,293 | 1,252 | 1,279 | +2.9% | 20,500 | 229億2278万 | +0.55% | 15.77 | 0.6 |
| 10/05 | 1,245 | 1,258 | 1,240 | 1,243 | -0.32% | 20,000 | 222億7757万 | -2.36% | 15.32 | 0.58 |
| 10/02 | 1,228 | 1,247 | 1,226 | 1,247 | +1.55% | 16,200 | 223億4926万 | -2.27% | 15.37 | 0.59 |
| 10/01 | 1,233 | 1,243 | 1,212 | 1,228 | -0.41% | 27,500 | 220億874万 | -3.91% | 15.14 | 0.58 |
| 09/30 | 1,225 | 1,250 | 1,211 | 1,233 | +1.9% | 20,900 | 220億9835万 | -3.82% | 15.2 | 0.58 |
| 09/29 | 1,242 | 1,242 | 1,208 | 1,210 | -2.81% | 24,700 | 216億8613万 | -6.06% | 14.92 | 0.57 |
| 09/28 | 1,232 | 1,254 | 1,232 | 1,245 | +0.32% | 15,500 | 223億1342万 | -3.94% | 15.35 | 0.59 |
| 09/25 | 1,222 | 1,242 | 1,222 | 1,241 | +1.14% | 18,300 | 222億4173万 | -4.83% | 15.3 | 0.58 |
| 09/24 | 1,250 | 1,261 | 1,227 | 1,227 | -3.46% | 32,100 | 219億9082万 | -6.48% | 15.12 | 0.58 |
| 09/18 | 1,273 | 1,281 | 1,258 | 1,271 | -1.17% | 25,900 | 227億7940万 | -3.71% | 15.67 | 0.6 |
| 09/17 | 1,280 | 1,286 | 1,274 | 1,286 | +0.16% | 10,600 | 230億4824万 | -3.02% | 15.85 | 0.61 |
| 09/16 | 1,300 | 1,300 | 1,277 | 1,284 | -0.16% | 11,900 | 230億1239万 | -3.46% | 15.83 | 0.6 |
| 09/15 | 1,270 | 1,288 | 1,261 | 1,286 | +2.8% | 26,300 | 230億4824万 | -3.67% | 15.85 | 0.61 |
| 09/14 | 1,280 | 1,287 | 1,250 | 1,251 | -2.65% | 49,500 | 224億2095万 | -6.71% | 15.42 | 0.59 |
| 09/11 | 1,299 | 1,306 | 1,269 | 1,285 | +1.26% | 53,000 | 230億3032万 | -4.67% | 15.84 | 0.6 |
| 09/10 | 1,254 | 1,290 | 1,254 | 1,269 | -2.23% | 37,300 | 227億4356万 | -6.21% | 15.64 | 0.6 |
| 09/09 | 1,275 | 1,298 | 1,275 | 1,298 | +2.53% | 23,400 | 232億6331万 | -4.49% | 16 | 0.61 |
| 09/08 | 1,265 | 1,287 | 1,262 | 1,266 | -0.16% | 14,900 | 226億8979万 | -7.18% | 15.61 | 0.6 |
| 09/07 | 1,280 | 1,286 | 1,258 | 1,268 | -1.09% | 24,800 | 227億2563万 | -7.38% | 15.63 | 0.6 |
| 09/04 | 1,333 | 1,333 | 1,277 | 1,282 | -2.73% | 25,200 | 229億7655万 | -6.63% | 15.8 | 0.6 |
| 09/03 | 1,320 | 1,343 | 1,314 | 1,318 | +1.38% | 25,900 | 236億2176万 | -4.28% | 16.25 | 0.62 |
| 09/02 | 1,305 | 1,320 | 1,294 | 1,300 | -1.74% | 36,900 | 232億9915万 | -5.73% | 16.02 | 0.61 |
| 09/01 | 1,340 | 1,359 | 1,323 | 1,323 | -1.27% | 35,900 | 237億1137万 | -4.34% | 16.31 | 0.62 |
| 08/31 | 1,327 | 1,340 | 1,315 | 1,340 | +0.98% | 19,600 | 240億1605万 | -3.46% | 16.52 | 0.63 |
| 08/28 | 1,321 | 1,337 | 1,303 | 1,327 | +2.71% | 45,000 | 237億8306万 | -4.74% | 16.36 | 0.62 |
| 08/27 | 1,340 | 1,357 | 1,287 | 1,292 | -2.05% | 100,700 | 231億5577万 | -7.58% | 15.93 | 0.61 |
| 08/26 | 1,300 | 1,333 | 1,300 | 1,319 | +1.46% | 62,800 | 236億3968万 | -6.12% | 16.26 | 0.62 |
| 08/25 | 1,300 | 1,350 | 1,275 | 1,300 | -2.26% | 78,100 | 232億9915万 | -7.87% | 16.02 | 0.61 |
| 08/24 | 1,370 | 1,376 | 1,329 | 1,330 | -3.97% | 58,900 | 238億3683万 | -6.21% | 16.39 | 0.63 |
| 08/21 | 1,406 | 1,424 | 1,385 | 1,385 | -2.33% | 39,000 | 248億2256万 | -2.74% | 17.07 | 0.65 |
| 08/20 | 1,435 | 1,440 | 1,418 | 1,418 | -1.18% | 17,800 | 254億1400万 | -0.7% | 17.48 | 0.67 |
| 08/19 | 1,436 | 1,443 | 1,430 | 1,435 | +0.21% | 31,300 | 257億1868万 | +0.28% | 17.69 | 0.68 |
| 08/18 | 1,439 | 1,443 | 1,420 | 1,432 | -0.49% | 36,900 | 256億6491万 | 0% | 17.65 | 0.67 |
| 08/17 | 1,428 | 1,439 | 1,424 | 1,439 | +1.34% | 49,900 | 257億9037万 | +0.35% | 17.74 | 0.68 |
| 08/14 | 1,396 | 1,420 | 1,396 | 1,420 | +2.23% | 50,000 | 254億4984万 | -0.98% | 17.5 | 0.67 |
| 08/13 | 1,402 | 1,407 | 1,380 | 1,389 | -1.49% | 52,400 | 248億9425万 | -3.27% | 17.12 | 0.65 |
| 08/12 | 1,423 | 1,434 | 1,410 | 1,410 | -1.67% | 29,700 | 252億7062万 | -2.08% | 17.38 | 0.66 |
| 08/11 | 1,425 | 1,437 | 1,424 | 1,434 | +0.99% | 52,600 | 257億76万 | -0.76% | 17.68 | 0.67 |
| 08/10 | 1,415 | 1,423 | 1,409 | 1,420 | +0.35% | 33,600 | 254億4984万 | -1.93% | 17.5 | 0.67 |
| 08/07 | 1,418 | 1,429 | 1,412 | 1,415 | -0.84% | 43,900 | 253億6023万 | -2.48% | 17.44 | 0.67 |
| 08/06 | 1,416 | 1,439 | 1,415 | 1,427 | +1.35% | 95,500 | 255億7530万 | -1.92% | 17.59 | 0.67 |
| 08/05 | 1,390 | 1,413 | 1,388 | 1,408 | +1.51% | 77,100 | 252億3478万 | -3.5% | 17.36 | 0.66 |
| 08/04 | 1,379 | 1,395 | 1,378 | 1,387 | +0.14% | 51,800 | 248億5840万 | -5.19% | 17.1 | 0.65 |
| 08/03 | 1,367 | 1,389 | 1,365 | 1,385 | +1.32% | 57,100 | 248億2256万 | -5.65% | 17.07 | 0.65 |
| 07/31 | 1,382 | 1,383 | 1,361 | 1,367 | -1.09% | 98,100 | 244億9996万 | -7.26% | 25.24 | 0.66 |
| 07/30 | 1,388 | 1,397 | 1,381 | 1,382 | -0.07% | 91,000 | 247億6879万 | -6.62% | 25.52 | 0.66 |
| 07/29 | 1,419 | 1,420 | 1,382 | 1,383 | -4.95% | 282,600 | 247億8671万 | -6.93% | 25.54 | 0.67 |
| 07/28 | 1,456 | 1,463 | 1,446 | 1,455 | -0.34% | 192,600 | 260億7713万 | -2.41% | 26.87 | 0.7 |
| 07/27 | 1,462 | 1,465 | 1,455 | 1,460 | -0.14% | 96,100 | 261億6674万 | -2.21% | 26.96 | 0.7 |
| 07/24 | 1,467 | 1,468 | 1,460 | 1,462 | -0.68% | 95,000 | 262億259万 | -2.14% | 27 | 0.7 |
| 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 |
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。
