稲葉製作所（3421）の株価チャート

2016/01/18

2015/08/18～2016/01/18

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
2016
01/18	1,240	1,243	1,231	1,237	-1.51%	18,000	221億7004万	-3.28%	15.25	0.58
01/15	1,268	1,268	1,252	1,256	+0.24%	13,200	225億1057万	-2.03%	15.48	0.59
01/14	1,265	1,265	1,243	1,253	-1.26%	31,100	224億5680万	-2.49%	15.45	0.59
01/13	1,264	1,277	1,264	1,269	+0.63%	15,200	227億4356万	-1.4%	15.64	0.6
01/12	1,270	1,279	1,260	1,261	-2.55%	27,000	226億18万	-2.17%	15.54	0.59
01/08	1,286	1,307	1,275	1,294	+0.39%	23,200	231億9162万	+0.15%	15.95	0.61
01/07	1,312	1,312	1,289	1,289	-0.77%	19,500	231億201万	-0.23%	15.89	0.61
01/06	1,306	1,314	1,298	1,299	-0.46%	23,500	232億8123万	+0.46%	16.01	0.61
01/05	1,298	1,315	1,296	1,305	+0.38%	21,800	233億8876万	+0.85%	16.09	0.61
01/04	1,315	1,315	1,295	1,300	0%	17,200	232億9915万	+0.46%	16.02	0.61
2015
12/30	1,297	1,302	1,288	1,300	+0.93%	15,800	232億9915万	+0.39%	16.02	0.61
12/29	1,267	1,291	1,262	1,288	+1.98%	18,600	230億8408万	-0.62%	15.88	0.61
12/28	1,260	1,267	1,248	1,263	+2.68%	15,100	226億3602万	-2.7%	15.57	0.59
12/25	1,250	1,253	1,229	1,230	-1.6%	59,600	220億4458万	-5.46%	15.16	0.58
12/24	1,262	1,262	1,250	1,250	-0.48%	35,900	224億303万	-4.21%	15.41	0.59
12/22	1,266	1,266	1,255	1,256	-0.95%	20,900	225億1057万	-3.9%	15.48	0.59
12/21	1,280	1,280	1,265	1,268	-0.94%	24,500	227億2563万	-3.13%	15.63	0.6
12/18	1,290	1,296	1,280	1,280	-0.78%	26,200	229億4070万	-2.44%	15.78	0.6
12/17	1,304	1,304	1,285	1,290	+0.08%	28,500	231億1993万	-1.83%	15.9	0.61
12/16	1,307	1,307	1,282	1,289	+0.23%	19,900	231億201万	-1.98%	15.89	0.61
12/15	1,310	1,310	1,285	1,286	-0.77%	19,600	230億4824万	-2.28%	15.85	0.61
12/14	1,303	1,303	1,281	1,296	-1.74%	29,700	232億2746万	-1.59%	15.98	0.61
12/11	1,320	1,325	1,301	1,319	+2.25%	37,400	236億3968万	+0.08%	16.26	0.62
12/10	1,300	1,300	1,287	1,290	-1.07%	23,100	231億1993万	-2.05%	15.9	0.61
12/09	1,312	1,320	1,301	1,304	-0.84%	19,800	233億7084万	-0.99%	16.07	0.61
12/08	1,329	1,329	1,312	1,315	-0.75%	17,900	235億6799万	-0.08%	16.21	0.62
12/07	1,329	1,329	1,322	1,325	+0.84%	14,600	237億4721万	+0.76%	16.33	0.62
12/04	1,320	1,327	1,310	1,314	-0.76%	17,900	235億5007万	0%	16.2	0.62
12/03	1,328	1,328	1,316	1,324	+0.23%	16,100	237億2929万	+0.84%	16.32	0.62
12/02	1,329	1,329	1,313	1,321	+0.84%	12,000	236億7552万	+0.61%	16.28	0.62
12/01	1,319	1,323	1,310	1,310	-0.3%	21,500	234億7838万	-0.15%	16.15	0.62
11/30	1,311	1,319	1,311	1,314	+0.23%	11,100	235億5007万	+0.23%	16.2	0.62
11/27	1,323	1,327	1,311	1,311	-0.3%	8,800	234億9630万	+0.15%	16.16	0.62
11/26	1,323	1,327	1,315	1,315	-0.53%	13,300	235億6799万	+0.54%	16.21	0.62
11/25	1,340	1,340	1,320	1,322	-0.68%	17,600	236億9345万	+1.3%	16.3	0.62
11/24	1,330	1,332	1,326	1,331	-0.15%	21,200	238億5475万	+2.23%	16.41	0.63
11/20	1,334	1,338	1,327	1,333	-0.07%	8,600	238億9059万	+2.62%	16.43	0.63
11/19	1,323	1,335	1,323	1,334	+1.14%	13,400	239億852万	+2.85%	16.44	0.63
11/18	1,325	1,327	1,313	1,319	0%	12,300	236億3968万	+1.85%	16.26	0.62
11/17	1,332	1,332	1,315	1,319	+1.31%	17,400	236億3968万	+1.93%	16.26	0.62
11/16	1,310	1,328	1,301	1,302	-2.4%	28,600	233億3500万	+0.77%	16.05	0.61
11/13	1,332	1,338	1,325	1,334	+0.15%	9,700	239億852万	+3.33%	16.44	0.63
11/12	1,335	1,343	1,327	1,332	+0.45%	14,400	238億7267万	+3.34%	16.42	0.63
11/11	1,313	1,336	1,311	1,326	+0.99%	19,700	237億6514万	+3.11%	16.35	0.62
11/10	1,312	1,317	1,309	1,313	+0.08%	10,600	235億3214万	+2.34%	16.18	0.62
11/09	1,310	1,319	1,304	1,312	+0.61%	18,300	235億1422万	+2.5%	16.17	0.62
11/06	1,292	1,308	1,292	1,304	+0.69%	12,100	233億7084万	+2.11%	16.07	0.61
11/05	1,297	1,311	1,290	1,295	+0.7%	15,000	232億954万	+1.65%	15.96	0.61
11/04	1,296	1,297	1,284	1,286	+0.63%	9,500	230億4824万	+1.18%	15.85	0.61
11/02	1,295	1,295	1,276	1,278	-1.31%	23,700	229億486万	+0.71%	15.75	0.6
10/30	1,298	1,310	1,295	1,295	-0.46%	15,400	232億954万	+2.13%	15.96	0.61
10/29	1,319	1,319	1,300	1,301	-0.15%	13,000	233億1708万	+2.85%	16.04	0.61
10/28	1,320	1,320	1,301	1,303	-0.08%	15,600	233億5292万	+3.09%	16.06	0.61
10/27	1,330	1,330	1,303	1,304	+0.31%	21,200	233億7084万	+3.25%	16.07	0.61
10/26	1,299	1,305	1,295	1,300	+1.4%	15,800	232億9915万	+3.01%	16.02	0.61
10/23	1,297	1,297	1,281	1,282	+0.31%	15,000	229億7655万	+1.58%	15.8	0.6
10/22	1,283	1,294	1,276	1,278	+0.55%	17,600	229億486万	+1.35%	15.75	0.6
10/21	1,253	1,277	1,253	1,271	+1.6%	17,100	227億7940万	+0.79%	15.67	0.6
10/20	1,252	1,256	1,250	1,251	-0.08%	6,600	224億2095万	-0.79%	15.42	0.59
10/19	1,264	1,265	1,251	1,252	-0.71%	14,200	224億3888万	-0.87%	15.43	0.59
10/16	1,277	1,289	1,260	1,261	-1.48%	27,600	226億18万	-0.16%	15.54	0.59
10/15	1,276	1,281	1,270	1,280	+0.31%	10,400	229億4070万	+1.35%	15.78	0.6
10/14	1,280	1,289	1,271	1,276	-0.7%	20,200	228億6901万	+0.95%	15.73	0.6
10/13	1,283	1,291	1,280	1,285	-0.08%	15,300	230億3032万	+1.58%	15.84	0.6
10/09	1,282	1,295	1,269	1,286	+1.74%	15,800	230億4824万	+1.58%	15.85	0.61
10/08	1,278	1,278	1,263	1,264	-1.17%	11,500	226億5395万	-0.24%	15.58	0.59
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

稲葉製作所（3421）の株価チャート

2015/08/18～2016/01/18

株価推移

開示資料

決算

株式

チャート