稲葉製作所（3421）の株価チャート

2016/12/20

2016/07/26～2016/12/20

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
12/20	1,328	1,333	1,323	1,331	+0.45%	9,400	238億5475万	-0.22%	40.9	0.62
12/19	1,321	1,329	1,320	1,325	+0.45%	11,200	237億4721万	-0.67%	40.72	0.62
12/16	1,331	1,341	1,319	1,319	-1.49%	30,400	236億3968万	-1.05%	40.53	0.62
12/15	1,350	1,352	1,329	1,339	-1.54%	29,500	239億9813万	+0.45%	41.15	0.62
12/14	1,360	1,361	1,348	1,360	+0.29%	13,100	243億7450万	+2.26%	41.79	0.63
12/13	1,344	1,356	1,344	1,356	+0.89%	21,200	243億281万	+2.11%	41.67	0.63
12/12	1,336	1,344	1,336	1,344	+0.6%	16,700	240億8774万	+1.28%	41.3	0.63
12/09	1,329	1,336	1,329	1,336	+0.3%	17,300	239億4436万	+0.83%	41.06	0.62
12/08	1,335	1,336	1,329	1,332	+0.23%	11,000	238億7267万	+0.53%	40.93	0.62
12/07	1,328	1,333	1,324	1,329	+0.23%	10,300	238億1890万	+0.23%	40.84	0.62
12/06	1,328	1,335	1,322	1,326	+0.08%	10,100	237億6514万	0%	40.75	0.62
12/05	1,325	1,328	1,323	1,325	0%	6,800	237億4721万	-0.08%	40.72	0.62
12/02	1,331	1,331	1,323	1,325	-0.45%	9,700	237億4721万	-0.08%	40.72	0.62
12/01	1,328	1,340	1,327	1,331	+0.23%	16,700	238億5475万	+0.38%	40.9	0.62
11/30	1,320	1,333	1,320	1,328	-0.3%	9,000	238億98万	+0.15%	40.81	0.62
11/29	1,319	1,332	1,319	1,332	+0.38%	6,100	238億7267万	+0.53%	40.93	0.62
11/28	1,319	1,331	1,311	1,327	-0.67%	13,600	237億8306万	+0.15%	40.78	0.62
11/25	1,335	1,337	1,331	1,336	+0.15%	10,500	239億4436万	+0.91%	41.06	0.62
11/24	1,339	1,339	1,331	1,334	+0.08%	6,800	239億852万	+0.83%	40.99	0.62
11/22	1,340	1,346	1,330	1,333	-0.67%	14,500	238億9059万	+0.91%	40.96	0.62
11/21	1,343	1,345	1,328	1,342	-0.07%	9,100	240億5189万	+1.67%	41.24	0.63
11/18	1,340	1,346	1,335	1,343	+0.22%	9,200	240億6982万	+1.9%	41.27	0.63
11/17	1,331	1,340	1,331	1,340	+0.68%	10,800	240億1605万	+1.82%	41.18	0.63
11/16	1,325	1,331	1,319	1,331	+0.76%	9,700	238億5475万	+1.37%	40.9	0.62
11/15	1,324	1,325	1,316	1,321	-0.23%	10,500	236億7552万	+0.76%	40.6	0.62
11/14	1,320	1,324	1,306	1,324	+0.84%	6,100	237億2929万	+1.07%	40.69	0.62
11/11	1,320	1,326	1,309	1,313	-0.08%	10,800	235億3214万	+0.38%	40.35	0.61
11/10	1,317	1,319	1,302	1,314	+3.46%	15,900	235億5007万	+0.54%	40.38	0.61
11/09	1,314	1,330	1,266	1,270	-3.35%	19,800	227億6148万	-2.76%	39.03	0.59
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

稲葉製作所（3421）の株価チャート

2016/07/26～2016/12/20

株価推移

開示資料

決算

株式

チャート