稲葉製作所（3421）の株価チャート
2016/04/05～2016/08/30
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 |
| 08/30 | 1,281 | 1,288 | 1,275 | 1,284 | -0.54% | 7,900 | 230億1239万 | +0.86% | 39.46 | 0.6 |
| 08/29 | 1,287 | 1,295 | 1,271 | 1,291 | +0.31% | 14,100 | 231億3785万 | +1.1% | 39.67 | 0.6 |
| 08/26 | 1,294 | 1,294 | 1,281 | 1,287 | -0.39% | 11,700 | 230億6616万 | +0.47% | 39.55 | 0.6 |
| 08/25 | 1,259 | 1,295 | 1,259 | 1,292 | +2.3% | 26,800 | 231億5577万 | +0.62% | 39.7 | 0.6 |
| 08/24 | 1,228 | 1,267 | 1,228 | 1,263 | +2.35% | 20,500 | 226億3602万 | -1.94% | 38.81 | 0.59 |
| 08/23 | 1,239 | 1,244 | 1,230 | 1,234 | -1.12% | 11,400 | 221億1627万 | -4.49% | 37.92 | 0.58 |
| 08/22 | 1,246 | 1,260 | 1,239 | 1,248 | +0.24% | 8,300 | 223億6719万 | -3.78% | 38.35 | 0.58 |
| 08/19 | 1,240 | 1,250 | 1,239 | 1,245 | +0.4% | 11,200 | 223億1342万 | -4.38% | 38.26 | 0.58 |
| 08/18 | 1,254 | 1,261 | 1,240 | 1,240 | -2.05% | 14,400 | 222億2381万 | -5.13% | 38.11 | 0.58 |
| 08/17 | 1,274 | 1,274 | 1,250 | 1,266 | +0.48% | 15,300 | 226億8979万 | -3.58% | 38.9 | 0.59 |
| 08/16 | 1,290 | 1,295 | 1,240 | 1,260 | -2.78% | 14,300 | 225億8226万 | -4.33% | 38.72 | 0.59 |
| 08/15 | 1,296 | 1,300 | 1,290 | 1,296 | +0.62% | 16,700 | 232億2746万 | -1.89% | 39.83 | 0.6 |
| 08/12 | 1,283 | 1,290 | 1,280 | 1,288 | +0.78% | 18,200 | 230億8408万 | -2.72% | 39.58 | 0.6 |
| 08/10 | 1,269 | 1,281 | 1,268 | 1,278 | 0% | 11,100 | 229億486万 | -3.69% | 39.27 | 0.6 |
| 08/09 | 1,264 | 1,279 | 1,261 | 1,278 | +0.79% | 12,100 | 229億486万 | -3.98% | 39.27 | 0.6 |
| 08/08 | 1,250 | 1,269 | 1,250 | 1,268 | +2.26% | 21,100 | 227億2563万 | -4.95% | 38.97 | 0.59 |
| 08/05 | 1,241 | 1,254 | 1,239 | 1,240 | -1.12% | 12,900 | 222億2381万 | -7.32% | 38.11 | 0.58 |
| 08/04 | 1,257 | 1,264 | 1,241 | 1,254 | +0.24% | 30,800 | 224億7472万 | -6.56% | 38.54 | 0.59 |
| 08/03 | 1,282 | 1,282 | 1,251 | 1,251 | -2.04% | 24,600 | 224億2095万 | -6.99% | 38.44 | 0.58 |
| 08/02 | 1,261 | 1,292 | 1,254 | 1,277 | +1.27% | 25,900 | 228億8694万 | -5.2% | 39.24 | 0.6 |
| 08/01 | 1,252 | 1,267 | 1,235 | 1,261 | +0.72% | 38,200 | 226億18万 | -6.38% | 38.75 | 0.59 |
| 07/29 | 1,274 | 1,274 | 1,238 | 1,252 | -1.88% | 46,500 | 224億3888万 | -6.98% | 15.43 | 0.59 |
| 07/28 | 1,304 | 1,304 | 1,273 | 1,276 | -2.97% | 56,200 | 228億6901万 | -5.48% | 15.73 | 0.6 |
| 07/27 | 1,340 | 1,340 | 1,312 | 1,315 | -4.85% | 187,900 | 235億6799万 | -2.74% | 16.21 | 0.62 |
| 07/26 | 1,385 | 1,391 | 1,381 | 1,382 | -0.29% | 114,300 | 247億6879万 | +2.07% | 17.04 | 0.65 |
| 07/25 | 1,380 | 1,390 | 1,379 | 1,386 | +0.43% | 51,000 | 248億4048万 | +2.44% | 17.08 | 0.65 |
| 07/22 | 1,365 | 1,381 | 1,365 | 1,380 | +0.44% | 40,200 | 247億3295万 | +2.07% | 17.01 | 0.65 |
| 07/21 | 1,376 | 1,378 | 1,370 | 1,374 | -0.15% | 47,700 | 246億2541万 | +1.7% | 16.94 | 0.65 |
| 07/20 | 1,374 | 1,377 | 1,369 | 1,376 | +0.15% | 68,000 | 246億6126万 | +1.93% | 16.96 | 0.65 |
| 07/19 | 1,372 | 1,374 | 1,367 | 1,374 | +0.29% | 24,400 | 246億2541万 | +1.85% | 16.94 | 0.65 |
| 07/15 | 1,372 | 1,376 | 1,362 | 1,370 | -0.15% | 34,200 | 245億5372万 | +1.48% | 16.89 | 0.64 |
| 07/14 | 1,372 | 1,376 | 1,370 | 1,372 | -0.07% | 29,900 | 245億8957万 | +1.63% | 16.91 | 0.65 |
| 07/13 | 1,380 | 1,380 | 1,371 | 1,373 | -0.07% | 26,400 | 246億749万 | +1.63% | 16.92 | 0.65 |
| 07/12 | 1,370 | 1,378 | 1,370 | 1,374 | +0.07% | 28,100 | 246億2541万 | +1.63% | 16.94 | 0.65 |
| 07/11 | 1,367 | 1,373 | 1,363 | 1,373 | +0.66% | 21,800 | 246億749万 | +1.48% | 16.92 | 0.65 |
| 07/08 | 1,370 | 1,376 | 1,357 | 1,364 | -0.44% | 23,600 | 244億4619万 | +0.74% | 16.81 | 0.64 |
| 07/07 | 1,368 | 1,370 | 1,355 | 1,370 | +0.74% | 22,000 | 245億5372万 | +1.18% | 16.89 | 0.64 |
| 07/06 | 1,366 | 1,366 | 1,345 | 1,360 | -0.22% | 35,100 | 243億7450万 | +0.44% | 16.76 | 0.64 |
| 07/05 | 1,359 | 1,366 | 1,350 | 1,363 | +0.29% | 23,900 | 244億2827万 | +0.59% | 16.8 | 0.64 |
| 07/04 | 1,368 | 1,369 | 1,355 | 1,359 | -0.51% | 27,700 | 243億5658万 | +0.22% | 16.75 | 0.64 |
| 07/01 | 1,345 | 1,367 | 1,343 | 1,366 | +2.17% | 29,200 | 244億8203万 | +0.66% | 16.84 | 0.64 |
| 06/30 | 1,335 | 1,344 | 1,335 | 1,337 | +0.53% | 20,400 | 239億6228万 | -1.47% | 16.48 | 0.63 |
| 06/29 | 1,324 | 1,335 | 1,317 | 1,330 | +1.92% | 21,100 | 238億3683万 | -2.13% | 16.39 | 0.63 |
| 06/28 | 1,291 | 1,313 | 1,281 | 1,305 | +0.85% | 30,300 | 233億8876万 | -4.04% | 16.09 | 0.61 |
| 06/27 | 1,240 | 1,296 | 1,240 | 1,294 | +4.61% | 49,400 | 231億9162万 | -4.99% | 15.95 | 0.61 |
| 06/24 | 1,332 | 1,340 | 1,200 | 1,237 | -6.92% | 39,000 | 221億7004万 | -9.31% | 15.25 | 0.58 |
| 06/23 | 1,334 | 1,335 | 1,321 | 1,329 | -1.41% | 47,400 | 238億1890万 | -2.85% | 16.38 | 0.63 |
| 06/22 | 1,364 | 1,364 | 1,345 | 1,348 | -0.81% | 16,800 | 241億5943万 | -1.39% | 16.62 | 0.63 |
| 06/21 | 1,357 | 1,364 | 1,348 | 1,359 | +0.15% | 28,300 | 243億5658万 | -0.51% | 16.75 | 0.64 |
| 06/20 | 1,363 | 1,377 | 1,355 | 1,357 | -0.44% | 17,200 | 243億2073万 | -0.59% | 16.73 | 0.64 |
| 06/17 | 1,337 | 1,363 | 1,337 | 1,363 | +1.94% | 17,400 | 244億2827万 | -0.07% | 16.8 | 0.64 |
| 06/16 | 1,375 | 1,382 | 1,337 | 1,337 | -2.34% | 15,300 | 239億6228万 | -1.91% | 16.48 | 0.63 |
| 06/15 | 1,364 | 1,378 | 1,349 | 1,369 | +1.41% | 19,100 | 245億3580万 | +0.51% | 16.88 | 0.64 |
| 06/14 | 1,399 | 1,419 | 1,343 | 1,350 | -2.46% | 77,500 | 241億9527万 | -0.81% | 16.64 | 0.64 |
| 06/13 | 1,385 | 1,395 | 1,377 | 1,384 | -0.14% | 22,000 | 248億464万 | +1.76% | 17.06 | 0.65 |
| 06/10 | 1,397 | 1,397 | 1,386 | 1,386 | -0.43% | 20,700 | 248億4048万 | +2.14% | 17.08 | 0.65 |
| 06/09 | 1,394 | 1,394 | 1,386 | 1,392 | -0.14% | 4,600 | 249億4802万 | +2.81% | 17.16 | 0.65 |
| 06/08 | 1,390 | 1,395 | 1,384 | 1,394 | +0.14% | 6,600 | 249億8386万 | +3.26% | 17.18 | 0.66 |
| 06/07 | 1,395 | 1,397 | 1,381 | 1,392 | -0.07% | 15,400 | 249億4802万 | +3.34% | 17.16 | 0.65 |
| 06/06 | 1,378 | 1,393 | 1,375 | 1,393 | +1.24% | 17,000 | 249億6594万 | +3.65% | 17.17 | 0.66 |
| 06/03 | 1,390 | 1,390 | 1,360 | 1,376 | +1.18% | 10,700 | 246億6126万 | +2.53% | 16.96 | 0.65 |
| 06/02 | 1,385 | 1,390 | 1,356 | 1,360 | -2.37% | 24,300 | 243億7450万 | +1.42% | 16.76 | 0.64 |
| 06/01 | 1,395 | 1,397 | 1,389 | 1,393 | +0.14% | 17,500 | 249億6594万 | +3.96% | 17.17 | 0.66 |
| 05/31 | 1,385 | 1,391 | 1,385 | 1,391 | +0.65% | 16,200 | 249億3009万 | +3.96% | 17.15 | 0.65 |
| 05/30 | 1,379 | 1,389 | 1,376 | 1,382 | +0.29% | 22,700 | 247億6879万 | +3.44% | 17.04 | 0.65 |
| 05/27 | 1,375 | 1,379 | 1,373 | 1,378 | +0.44% | 13,300 | 246億9710万 | +3.22% | 16.99 | 0.65 |
| 05/26 | 1,375 | 1,375 | 1,369 | 1,372 | +0.73% | 18,300 | 245億8957万 | +2.93% | 16.91 | 0.65 |
| 05/25 | 1,350 | 1,365 | 1,347 | 1,362 | +1.11% | 32,000 | 244億1034万 | +2.33% | 16.79 | 0.64 |
| 05/24 | 1,342 | 1,347 | 1,342 | 1,347 | +0.3% | 10,300 | 241億4151万 | +1.28% | 16.6 | 0.63 |
| 05/23 | 1,345 | 1,345 | 1,337 | 1,343 | +0.75% | 12,400 | 240億6982万 | +1.05% | 16.55 | 0.63 |
| 05/20 | 1,321 | 1,333 | 1,320 | 1,333 | +0.98% | 4,800 | 238億9059万 | +0.38% | 16.43 | 0.63 |
| 05/19 | 1,307 | 1,326 | 1,307 | 1,320 | -0.6% | 17,300 | 236億5760万 | -0.53% | 16.27 | 0.62 |
| 05/18 | 1,335 | 1,335 | 1,322 | 1,328 | -0.45% | 5,500 | 238億98万 | +0.08% | 16.37 | 0.62 |
| 05/17 | 1,326 | 1,335 | 1,326 | 1,334 | +0.15% | 6,300 | 239億852万 | +0.6% | 16.44 | 0.63 |
| 05/16 | 1,320 | 1,333 | 1,319 | 1,332 | +0.83% | 12,900 | 238億7267万 | +0.53% | 16.42 | 0.63 |
| 05/13 | 1,326 | 1,326 | 1,319 | 1,321 | -0.45% | 8,500 | 236億7552万 | -0.23% | 16.28 | 0.62 |
| 05/12 | 1,324 | 1,327 | 1,316 | 1,327 | -0.15% | 5,700 | 237億8306万 | +0.15% | 16.36 | 0.62 |
| 05/11 | 1,331 | 1,331 | 1,318 | 1,329 | -0.15% | 6,900 | 238億1890万 | +0.38% | 16.38 | 0.63 |
| 05/10 | 1,300 | 1,336 | 1,300 | 1,331 | +2.23% | 11,700 | 238億5475万 | +0.6% | 16.41 | 0.63 |
| 05/09 | 1,307 | 1,307 | 1,297 | 1,302 | -0.53% | 12,000 | 233億3500万 | -1.51% | 16.05 | 0.61 |
| 05/06 | 1,315 | 1,322 | 1,295 | 1,309 | +0.85% | 11,900 | 234億6045万 | -1.06% | 16.14 | 0.62 |
| 05/02 | 1,298 | 1,301 | 1,289 | 1,298 | -1.67% | 17,500 | 232億6331万 | -1.89% | 16 | 0.61 |
| 04/28 | 1,343 | 1,345 | 1,313 | 1,320 | -0.45% | 11,200 | 236億5760万 | -0.23% | 16.27 | 0.62 |
| 04/27 | 1,336 | 1,342 | 1,325 | 1,326 | -1.63% | 15,400 | 237億6514万 | +0.3% | 16.35 | 0.62 |
| 04/26 | 1,349 | 1,349 | 1,331 | 1,348 | +0.3% | 13,100 | 241億5943万 | +2.12% | 16.62 | 0.63 |
| 04/25 | 1,349 | 1,349 | 1,333 | 1,344 | +0.22% | 17,900 | 240億8774万 | +1.9% | 16.57 | 0.63 |
| 04/22 | 1,338 | 1,344 | 1,330 | 1,341 | -0.22% | 13,800 | 240億3397万 | +1.9% | 16.53 | 0.63 |
| 04/21 | 1,345 | 1,348 | 1,328 | 1,344 | +0.45% | 17,100 | 240億8774万 | +2.36% | 16.57 | 0.63 |
| 04/20 | 1,345 | 1,345 | 1,325 | 1,338 | -0.22% | 20,300 | 239億8021万 | +2.06% | 16.49 | 0.63 |
| 04/19 | 1,345 | 1,348 | 1,336 | 1,341 | +0.52% | 18,300 | 240億3397万 | +2.52% | 16.53 | 0.63 |
| 04/18 | 1,334 | 1,344 | 1,321 | 1,334 | 0% | 24,100 | 239億852万 | +2.3% | 16.44 | 0.63 |
| 04/15 | 1,326 | 1,337 | 1,321 | 1,334 | 0% | 13,800 | 239億852万 | +2.54% | 16.44 | 0.63 |
| 04/14 | 1,329 | 1,334 | 1,312 | 1,334 | +1.37% | 20,800 | 239億852万 | +2.85% | 16.44 | 0.63 |
| 04/13 | 1,327 | 1,327 | 1,308 | 1,316 | +0.23% | 11,800 | 235億8591万 | +1.78% | 16.22 | 0.62 |
| 04/12 | 1,328 | 1,329 | 1,311 | 1,313 | -0.45% | 9,500 | 235億3214万 | +1.78% | 16.18 | 0.62 |
| 04/11 | 1,334 | 1,334 | 1,301 | 1,319 | +0.3% | 12,400 | 236億3968万 | +2.41% | 16.26 | 0.62 |
| 04/08 | 1,327 | 1,327 | 1,301 | 1,315 | +1.39% | 18,900 | 235億6799万 | +2.49% | 16.21 | 0.62 |
| 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 |
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。
