稲葉製作所（3421）の株価チャート
2015/11/11～2016/04/07
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 |
| 04/07 | 1,316 | 1,317 | 1,294 | 1,297 | -1.14% | 11,400 | 232億4539万 | +1.49% | 15.99 | 0.61 |
| 04/06 | 1,337 | 1,337 | 1,305 | 1,312 | -0.53% | 16,000 | 235億1422万 | +3.06% | 16.17 | 0.62 |
| 04/05 | 1,339 | 1,339 | 1,310 | 1,319 | -1.27% | 27,600 | 236億3968万 | +4.1% | 16.26 | 0.62 |
| 04/04 | 1,320 | 1,340 | 1,307 | 1,336 | +3.01% | 41,800 | 239億4436万 | +5.95% | 16.47 | 0.63 |
| 04/01 | 1,327 | 1,327 | 1,294 | 1,297 | -0.99% | 33,600 | 232億4539万 | +3.43% | 15.99 | 0.61 |
| 03/31 | 1,314 | 1,320 | 1,307 | 1,310 | +1.47% | 30,400 | 234億7838万 | +4.97% | 16.15 | 0.62 |
| 03/30 | 1,338 | 1,338 | 1,271 | 1,291 | -3.22% | 66,300 | 231億3785万 | +4.03% | 15.91 | 0.61 |
| 03/29 | 1,320 | 1,339 | 1,317 | 1,334 | +1.06% | 29,600 | 239億852万 | +8.02% | 16.44 | 0.63 |
| 03/28 | 1,310 | 1,320 | 1,308 | 1,320 | +1.46% | 28,200 | 236億5760万 | +7.49% | 16.27 | 0.62 |
| 03/25 | 1,285 | 1,304 | 1,284 | 1,301 | +1.56% | 22,300 | 233億1708万 | +6.55% | 16.04 | 0.61 |
| 03/24 | 1,291 | 1,292 | 1,278 | 1,281 | -0.93% | 18,500 | 229億5863万 | +5.52% | 15.79 | 0.6 |
| 03/23 | 1,309 | 1,309 | 1,287 | 1,293 | -0.92% | 12,000 | 231億7370万 | +7.13% | 15.94 | 0.61 |
| 03/22 | 1,300 | 1,308 | 1,285 | 1,305 | +3.24% | 32,100 | 233億8876万 | +8.75% | 16.09 | 0.61 |
| 03/18 | 1,290 | 1,302 | 1,264 | 1,264 | -1.02% | 49,700 | 226億5395万 | +6.04% | 15.58 | 0.59 |
| 03/17 | 1,292 | 1,300 | 1,270 | 1,277 | -0.39% | 33,600 | 228億8694万 | +7.95% | 15.74 | 0.6 |
| 03/16 | 1,280 | 1,295 | 1,274 | 1,282 | +1.1% | 41,900 | 229億7655万 | +9.01% | 15.8 | 0.6 |
| 03/15 | 1,255 | 1,280 | 1,252 | 1,268 | +1.12% | 33,100 | 227億2563万 | +8.38% | 15.63 | 0.6 |
| 03/14 | 1,246 | 1,255 | 1,242 | 1,254 | +1.05% | 20,000 | 224億7472万 | +7.55% | 15.46 | 0.59 |
| 03/11 | 1,225 | 1,246 | 1,217 | 1,241 | +0.08% | 28,700 | 222億4173万 | +6.71% | 15.3 | 0.58 |
| 03/10 | 1,248 | 1,257 | 1,234 | 1,240 | -0.64% | 23,700 | 222億2381万 | +6.8% | 15.28 | 0.58 |
| 03/09 | 1,250 | 1,250 | 1,227 | 1,248 | +0.4% | 13,100 | 223億6719万 | +7.59% | 15.38 | 0.59 |
| 03/08 | 1,267 | 1,267 | 1,220 | 1,243 | -0.96% | 15,600 | 222億7757万 | +7.16% | 15.32 | 0.58 |
| 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 |
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。
