稲葉製作所（3421）の株価チャート

2016/03/07

2015/10/08～2016/03/07

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
2016
03/07	1,285	1,285	1,240	1,255	+5.02%	45,200	224億9264万	+8.28%	15.47	0.59
03/04	1,188	1,199	1,184	1,195	+0.5%	15,900	214億1730万	+3.28%	14.73	0.56
03/03	1,188	1,189	1,176	1,189	+1.28%	11,100	213億976万	+2.77%	14.66	0.56
03/02	1,182	1,183	1,171	1,174	+0.6%	10,000	210億4093万	+1.38%	14.47	0.55
03/01	1,183	1,188	1,154	1,167	+1.21%	17,100	209億1547万	+0.69%	14.39	0.55
02/29	1,180	1,185	1,152	1,153	-1.03%	17,100	206億6456万	-0.6%	14.21	0.54
02/26	1,153	1,172	1,152	1,165	+0.78%	14,500	208億7962万	+0.17%	14.36	0.55
02/25	1,139	1,161	1,139	1,156	+1.76%	12,400	207億1832万	-0.6%	14.25	0.54
02/24	1,123	1,146	1,122	1,136	+0.89%	11,700	203億5987万	-2.49%	14	0.53
02/23	1,158	1,161	1,126	1,126	-2.76%	12,800	201億8065万	-3.68%	13.88	0.53
02/22	1,133	1,160	1,131	1,158	+1.4%	12,600	207億5417万	-1.28%	14.27	0.54
02/19	1,125	1,152	1,118	1,142	+0.53%	10,800	204億6741万	-2.97%	14.08	0.54
02/18	1,136	1,150	1,130	1,136	+1.52%	20,200	203億5987万	-3.89%	14	0.53
02/17	1,110	1,121	1,100	1,119	+0.36%	12,000	200億5519万	-5.73%	13.79	0.53
02/16	1,130	1,137	1,111	1,115	+1.36%	14,700	199億8350万	-6.54%	13.74	0.52
02/15	1,127	1,142	1,070	1,100	+6.08%	17,100	197億1467万	-8.33%	13.56	0.52
02/12	1,070	1,077	1,015	1,037	-4.95%	46,100	185億8555万	-14.08%	12.78	0.49
02/10	1,137	1,143	1,086	1,091	-4.05%	28,100	195億5337万	-10.43%	13.45	0.51
02/09	1,170	1,171	1,135	1,137	-3.56%	25,300	203億7780万	-7.26%	14.02	0.53
02/08	1,171	1,191	1,171	1,179	+0.17%	16,100	211億3054万	-4.38%	14.53	0.55
02/05	1,182	1,195	1,172	1,177	-1.67%	21,300	210億9469万	-4.93%	14.51	0.55
02/04	1,210	1,220	1,196	1,197	-1.56%	19,500	214億5314万	-3.62%	14.75	0.56
02/03	1,229	1,229	1,206	1,216	-0.9%	15,300	217億9367万	-2.33%	14.99	0.57
02/02	1,235	1,235	1,220	1,227	-0.49%	13,500	219億9082万	-1.45%	15.12	0.58
02/01	1,217	1,235	1,217	1,233	+2.15%	26,000	220億9835万	-1.04%	15.2	0.58
01/29	1,195	1,207	1,182	1,207	+1%	23,000	216億3237万	-3.21%	14.88	0.57
01/28	1,195	1,199	1,191	1,195	-0.25%	20,600	214億1730万	-4.4%	14.73	0.56
01/27	1,190	1,202	1,171	1,198	+0.17%	48,400	214億7106万	-4.39%	14.77	0.56
01/26	1,196	1,216	1,193	1,196	-1.64%	67,200	214億3522万	-4.85%	14.74	0.56
01/25	1,221	1,233	1,214	1,216	+0.25%	49,400	217億9367万	-3.57%	14.99	0.57
01/22	1,203	1,213	1,192	1,213	+2.8%	26,500	217億3990万	-3.96%	14.95	0.57
01/21	1,190	1,206	1,180	1,180	-1.67%	36,500	211億4846万	-6.87%	14.55	0.56
01/20	1,224	1,231	1,200	1,200	-2.2%	33,900	215億691万	-5.66%	14.79	0.56
01/19	1,237	1,242	1,222	1,227	-0.81%	18,000	219億9082万	-3.84%	15.12	0.58
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

稲葉製作所（3421）の株価チャート

2015/10/08～2016/03/07

株価推移

開示資料

決算

株式

チャート