稲葉製作所（3421）の株価チャート
2016/10/07～2017/03/06
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 |
|---|
| 2017 |
| 03/06 | 1,319 | 1,321 | 1,301 | 1,314 | -2.01% | 37,600 | 235億5007万 | -0.76% | 40.38 | 0.61 |
| 03/03 | 1,344 | 1,348 | 1,340 | 1,341 | -0.74% | 9,600 | 240億3397万 | +1.21% | 41.21 | 0.63 |
| 03/02 | 1,347 | 1,357 | 1,347 | 1,351 | +0.45% | 21,700 | 242億1320万 | +2.04% | 41.52 | 0.63 |
| 03/01 | 1,345 | 1,348 | 1,341 | 1,345 | +0.3% | 8,600 | 241億566万 | +1.51% | 41.33 | 0.63 |
| 02/28 | 1,339 | 1,348 | 1,334 | 1,341 | +0.3% | 22,900 | 240億3397万 | +1.21% | 41.21 | 0.63 |
| 02/27 | 1,339 | 1,342 | 1,333 | 1,337 | -0.3% | 11,400 | 239億6228万 | +0.91% | 41.09 | 0.62 |
| 02/24 | 1,341 | 1,345 | 1,336 | 1,341 | +0.15% | 17,800 | 240億3397万 | +1.13% | 41.21 | 0.63 |
| 02/23 | 1,340 | 1,344 | 1,338 | 1,339 | +0.15% | 16,400 | 239億9813万 | +0.9% | 41.15 | 0.62 |
| 02/22 | 1,329 | 1,339 | 1,328 | 1,337 | +0.68% | 19,300 | 239億6228万 | +0.75% | 41.09 | 0.62 |
| 02/21 | 1,331 | 1,336 | 1,324 | 1,328 | -0.23% | 10,600 | 238億98万 | 0% | 40.81 | 0.62 |
| 02/20 | 1,328 | 1,331 | 1,321 | 1,331 | +0.6% | 4,400 | 238億5475万 | +0.15% | 40.9 | 0.62 |
| 02/17 | 1,321 | 1,325 | 1,316 | 1,323 | +0.08% | 10,800 | 237億1137万 | -0.53% | 40.66 | 0.62 |
| 02/16 | 1,332 | 1,336 | 1,321 | 1,322 | -0.68% | 19,100 | 236億9345万 | -0.75% | 40.63 | 0.62 |
| 02/15 | 1,334 | 1,336 | 1,331 | 1,331 | +0.08% | 15,700 | 238億5475万 | -0.22% | 40.9 | 0.62 |
| 02/14 | 1,332 | 1,335 | 1,327 | 1,330 | +0.08% | 17,500 | 238億3683万 | -0.45% | 40.87 | 0.62 |
| 02/13 | 1,328 | 1,329 | 1,321 | 1,329 | +0.68% | 14,200 | 238億1890万 | -0.67% | 40.84 | 0.62 |
| 02/10 | 1,316 | 1,321 | 1,308 | 1,320 | +1.23% | 16,500 | 236億5760万 | -1.42% | 40.56 | 0.62 |
| 02/09 | 1,309 | 1,310 | 1,301 | 1,304 | -0.23% | 8,200 | 233億7084万 | -2.76% | 40.07 | 0.61 |
| 02/08 | 1,306 | 1,308 | 1,295 | 1,307 | +0.08% | 14,200 | 234億2461万 | -2.68% | 40.16 | 0.61 |
| 02/07 | 1,308 | 1,311 | 1,303 | 1,306 | -0.23% | 10,100 | 234億669万 | -2.9% | 40.13 | 0.61 |
| 02/06 | 1,303 | 1,314 | 1,303 | 1,309 | +0.54% | 13,700 | 234億6045万 | -2.75% | 40.23 | 0.61 |
| 02/03 | 1,304 | 1,310 | 1,302 | 1,302 | +0.23% | 10,900 | 233億3500万 | -3.41% | 40.01 | 0.61 |
| 02/02 | 1,306 | 1,309 | 1,297 | 1,299 | -0.99% | 28,900 | 232億8123万 | -3.71% | 39.92 | 0.61 |
| 02/01 | 1,307 | 1,315 | 1,302 | 1,312 | +0.23% | 14,600 | 235億1422万 | -2.89% | 40.32 | 0.61 |
| 01/31 | 1,321 | 1,322 | 1,306 | 1,309 | -1.43% | 26,100 | 234億6045万 | -3.11% | 40.23 | 0.61 |
| 01/30 | 1,326 | 1,334 | 1,326 | 1,328 | +0.15% | 18,000 | 238億98万 | -1.78% | 40.81 | 0.62 |
| 01/27 | 1,338 | 1,338 | 1,325 | 1,326 | -2.5% | 81,200 | 237億6514万 | -1.92% | 40.75 | 0.62 |
| 01/26 | 1,357 | 1,364 | 1,353 | 1,360 | +0.67% | 124,600 | 243億7450万 | +0.59% | 41.79 | 0.63 |
| 01/25 | 1,345 | 1,365 | 1,345 | 1,351 | -0.07% | 47,500 | 242億1320万 | +0.07% | 41.52 | 0.63 |
| 01/24 | 1,344 | 1,353 | 1,344 | 1,352 | 0% | 17,200 | 242億3112万 | +0.15% | 41.55 | 0.63 |
| 01/23 | 1,362 | 1,362 | 1,349 | 1,352 | -0.37% | 33,500 | 242億3112万 | +0.15% | 41.55 | 0.63 |
| 01/20 | 1,356 | 1,361 | 1,350 | 1,357 | -0.15% | 16,500 | 243億2073万 | +0.52% | 41.7 | 0.63 |
| 01/19 | 1,347 | 1,362 | 1,347 | 1,359 | +0.82% | 11,800 | 243億5658万 | +0.67% | 41.76 | 0.63 |
| 01/18 | 1,347 | 1,351 | 1,339 | 1,348 | -0.44% | 22,900 | 241億5943万 | -0.07% | 41.42 | 0.63 |
| 01/17 | 1,364 | 1,364 | 1,350 | 1,354 | -0.88% | 19,000 | 242億6696万 | +0.45% | 41.61 | 0.63 |
| 01/16 | 1,375 | 1,375 | 1,365 | 1,366 | -0.65% | 19,100 | 244億8203万 | +1.41% | 41.98 | 0.64 |
| 01/13 | 1,372 | 1,375 | 1,365 | 1,375 | +0.07% | 17,100 | 246億4333万 | +2.15% | 42.25 | 0.64 |
| 01/12 | 1,372 | 1,375 | 1,357 | 1,374 | -0.15% | 22,500 | 246億2541万 | +2.23% | 42.22 | 0.64 |
| 01/11 | 1,376 | 1,378 | 1,371 | 1,376 | +0.29% | 20,300 | 246億6126万 | +2.53% | 42.29 | 0.64 |
| 01/10 | 1,374 | 1,375 | 1,362 | 1,372 | +0.37% | 30,000 | 245億8957万 | +2.39% | 42.16 | 0.64 |
| 01/06 | 1,363 | 1,370 | 1,351 | 1,367 | +0.29% | 20,300 | 244億9996万 | +2.17% | 42.01 | 0.64 |
| 01/05 | 1,360 | 1,367 | 1,350 | 1,363 | +0.15% | 21,900 | 244億2827万 | +1.94% | 41.89 | 0.64 |
| 01/04 | 1,349 | 1,363 | 1,344 | 1,361 | +0.96% | 30,700 | 243億9242万 | +1.95% | 41.82 | 0.64 |
| 2016 |
| 12/30 | 1,336 | 1,352 | 1,333 | 1,348 | +0.52% | 18,000 | 241億5943万 | +1.05% | 41.42 | 0.63 |
| 12/29 | 1,345 | 1,345 | 1,325 | 1,341 | -0.52% | 24,400 | 240億3397万 | +0.52% | 41.21 | 0.63 |
| 12/28 | 1,341 | 1,348 | 1,336 | 1,348 | +1.13% | 17,100 | 241億5943万 | +1.13% | 41.42 | 0.63 |
| 12/27 | 1,338 | 1,340 | 1,330 | 1,333 | -0.22% | 15,300 | 238億9059万 | 0% | 40.96 | 0.62 |
| 12/26 | 1,322 | 1,338 | 1,322 | 1,336 | +0.98% | 18,600 | 239億4436万 | +0.15% | 41.06 | 0.62 |
| 12/22 | 1,328 | 1,329 | 1,321 | 1,323 | -0.3% | 12,700 | 237億1137万 | -0.82% | 40.66 | 0.62 |
| 12/21 | 1,331 | 1,336 | 1,326 | 1,327 | -0.3% | 10,000 | 237億8306万 | -0.52% | 40.78 | 0.62 |
| 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。
