稲葉製作所（3421）の株価チャート
2016/06/14～2016/11/08
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 |
| 11/08 | 1,308 | 1,320 | 1,308 | 1,314 | 0% | 5,200 | 235億5007万 | +0.61% | 40.38 | 0.61 |
| 11/07 | 1,309 | 1,317 | 1,303 | 1,314 | +0.38% | 7,000 | 235億5007万 | +0.77% | 40.38 | 0.61 |
| 11/04 | 1,329 | 1,329 | 1,301 | 1,309 | -2.24% | 15,400 | 234億6045万 | +0.46% | 40.23 | 0.61 |
| 11/02 | 1,331 | 1,340 | 1,331 | 1,339 | -0.15% | 7,300 | 239億9813万 | +2.92% | 41.15 | 0.62 |
| 11/01 | 1,321 | 1,341 | 1,321 | 1,341 | +0.52% | 10,800 | 240億3397万 | +3.39% | 41.21 | 0.63 |
| 10/31 | 1,342 | 1,342 | 1,322 | 1,334 | -0.3% | 14,100 | 239億852万 | +3.17% | 40.99 | 0.62 |
| 10/28 | 1,330 | 1,339 | 1,328 | 1,338 | +0.9% | 24,100 | 239億8021万 | +3.72% | 41.12 | 0.62 |
| 10/27 | 1,331 | 1,331 | 1,323 | 1,326 | +0.23% | 10,300 | 237億6514万 | +3.11% | 40.75 | 0.62 |
| 10/26 | 1,323 | 1,329 | 1,317 | 1,323 | +0.3% | 17,300 | 237億1137万 | +3.12% | 40.66 | 0.62 |
| 10/25 | 1,318 | 1,323 | 1,316 | 1,319 | +0.08% | 15,500 | 236億3968万 | +3.13% | 40.53 | 0.62 |
| 10/24 | 1,320 | 1,320 | 1,313 | 1,318 | +0.46% | 11,500 | 236億2176万 | +3.29% | 40.5 | 0.61 |
| 10/21 | 1,311 | 1,318 | 1,311 | 1,312 | -0.15% | 8,400 | 235億1422万 | +3.06% | 40.32 | 0.61 |
| 10/20 | 1,303 | 1,314 | 1,303 | 1,314 | +1% | 13,200 | 235億5007万 | +3.3% | 40.38 | 0.61 |
| 10/19 | 1,295 | 1,305 | 1,295 | 1,301 | 0% | 9,800 | 233億1708万 | +2.36% | 39.98 | 0.61 |
| 10/18 | 1,292 | 1,301 | 1,290 | 1,301 | +0.7% | 17,700 | 233億1708万 | +2.36% | 39.98 | 0.61 |
| 10/17 | 1,290 | 1,297 | 1,289 | 1,292 | -0.08% | 13,700 | 231億5577万 | +1.65% | 39.7 | 0.6 |
| 10/14 | 1,289 | 1,294 | 1,284 | 1,293 | 0% | 11,700 | 231億7370万 | +1.73% | 39.73 | 0.6 |
| 10/13 | 1,286 | 1,294 | 1,286 | 1,293 | +0.78% | 11,300 | 231億7370万 | +1.73% | 39.73 | 0.6 |
| 10/12 | 1,279 | 1,285 | 1,278 | 1,283 | +0.55% | 9,400 | 229億9447万 | +0.94% | 39.43 | 0.6 |
| 10/11 | 1,274 | 1,283 | 1,273 | 1,276 | -0.16% | 14,500 | 228億6901万 | +0.39% | 39.21 | 0.6 |
| 10/07 | 1,280 | 1,280 | 1,268 | 1,278 | -1.16% | 14,400 | 229億486万 | +0.47% | 39.27 | 0.6 |
| 10/06 | 1,288 | 1,294 | 1,283 | 1,293 | +0.94% | 21,700 | 231億7370万 | +1.57% | 39.73 | 0.6 |
| 10/05 | 1,284 | 1,286 | 1,280 | 1,281 | -0.23% | 17,700 | 229億5863万 | +0.71% | 39.37 | 0.6 |
| 10/04 | 1,281 | 1,284 | 1,277 | 1,284 | +0.71% | 12,500 | 230億1239万 | +0.86% | 39.46 | 0.6 |
| 10/03 | 1,275 | 1,280 | 1,271 | 1,275 | +0.16% | 8,500 | 228億5109万 | +0.16% | 39.18 | 0.59 |
| 09/30 | 1,270 | 1,276 | 1,263 | 1,273 | +0.24% | 13,800 | 228億1525万 | 0% | 39.12 | 0.59 |
| 09/29 | 1,261 | 1,276 | 1,255 | 1,270 | +0.95% | 16,800 | 227億6148万 | -0.24% | 39.03 | 0.59 |
| 09/28 | 1,253 | 1,259 | 1,247 | 1,258 | +0.24% | 12,100 | 225億4641万 | -1.1% | 38.66 | 0.59 |
| 09/27 | 1,246 | 1,255 | 1,239 | 1,255 | +0.72% | 18,800 | 224億9264万 | -1.26% | 38.57 | 0.59 |
| 09/26 | 1,253 | 1,258 | 1,242 | 1,246 | -0.4% | 10,000 | 223億3134万 | -1.97% | 38.29 | 0.58 |
| 09/23 | 1,246 | 1,252 | 1,233 | 1,251 | +0.48% | 20,400 | 224億2095万 | -1.5% | 38.44 | 0.58 |
| 09/21 | 1,230 | 1,246 | 1,226 | 1,245 | +1.3% | 16,800 | 223億1342万 | -2.05% | 38.26 | 0.58 |
| 09/20 | 1,230 | 1,250 | 1,228 | 1,229 | -0.08% | 29,200 | 220億2666万 | -3.38% | 37.77 | 0.57 |
| 09/16 | 1,249 | 1,250 | 1,230 | 1,230 | -1.05% | 33,200 | 220億4458万 | -3.45% | 37.8 | 0.57 |
| 09/15 | 1,254 | 1,254 | 1,240 | 1,243 | 0% | 16,600 | 222億7757万 | -2.66% | 38.2 | 0.58 |
| 09/14 | 1,279 | 1,283 | 1,240 | 1,243 | -4.24% | 60,500 | 222億7757万 | -2.74% | 38.2 | 0.58 |
| 09/13 | 1,290 | 1,300 | 1,278 | 1,298 | +0.85% | 20,300 | 232億6331万 | +1.49% | 39.89 | 0.61 |
| 09/12 | 1,280 | 1,287 | 1,280 | 1,287 | -0.23% | 6,800 | 230億6616万 | +0.7% | 39.55 | 0.6 |
| 09/09 | 1,297 | 1,299 | 1,286 | 1,290 | -0.54% | 16,200 | 231億1993万 | +1.1% | 39.64 | 0.6 |
| 09/08 | 1,294 | 1,297 | 1,291 | 1,297 | +0.23% | 6,500 | 232億4539万 | +1.73% | 39.86 | 0.61 |
| 09/07 | 1,289 | 1,297 | 1,288 | 1,294 | -0.15% | 14,200 | 231億9162万 | +1.65% | 39.77 | 0.6 |
| 09/06 | 1,292 | 1,296 | 1,287 | 1,296 | 0% | 6,900 | 232億2746万 | +1.89% | 39.83 | 0.6 |
| 09/05 | 1,293 | 1,297 | 1,293 | 1,296 | +0.23% | 8,300 | 232億2746万 | +1.97% | 39.83 | 0.6 |
| 09/02 | 1,286 | 1,293 | 1,286 | 1,293 | 0% | 4,400 | 231億7370万 | +1.89% | 39.73 | 0.6 |
| 09/01 | 1,288 | 1,297 | 1,287 | 1,293 | 0% | 10,400 | 231億7370万 | +1.89% | 39.73 | 0.6 |
| 08/31 | 1,288 | 1,293 | 1,270 | 1,293 | +0.7% | 13,000 | 231億7370万 | +1.89% | 39.73 | 0.6 |
| 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 |
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。
