稲葉製作所（3421）の株価チャート
2017/05/08～2017/09/27
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 |
| 09/27 | 1,403 | 1,409 | 1,401 | 1,405 | -0.14% | 13,700 | 251億8101万 | +1.01% | 60.37 | 0.65 |
| 09/26 | 1,401 | 1,412 | 1,400 | 1,407 | +0.43% | 23,100 | 252億1685万 | +1.15% | 60.46 | 0.65 |
| 09/25 | 1,406 | 1,412 | 1,398 | 1,401 | +0.36% | 18,200 | 251億932万 | +0.72% | 60.2 | 0.65 |
| 09/22 | 1,403 | 1,404 | 1,393 | 1,396 | -0.78% | 14,800 | 250億1971万 | +0.36% | 59.98 | 0.65 |
| 09/21 | 1,409 | 1,413 | 1,407 | 1,407 | +0.07% | 17,300 | 252億1685万 | +1.15% | 60.46 | 0.65 |
| 09/20 | 1,403 | 1,409 | 1,403 | 1,406 | +0.21% | 14,700 | 251億9893万 | +1.08% | 60.41 | 0.65 |
| 09/19 | 1,399 | 1,406 | 1,390 | 1,403 | +0.29% | 20,400 | 251億4516万 | +0.94% | 60.28 | 0.65 |
| 09/15 | 1,380 | 1,407 | 1,375 | 1,399 | +1.6% | 43,000 | 250億7347万 | +0.65% | 60.11 | 0.65 |
| 09/14 | 1,370 | 1,383 | 1,365 | 1,377 | -0.29% | 37,000 | 246億7918万 | -0.94% | 59.17 | 0.64 |
| 09/13 | 1,392 | 1,392 | 1,381 | 1,381 | -0.22% | 12,700 | 247億5087万 | -0.65% | 59.34 | 0.64 |
| 09/12 | 1,380 | 1,395 | 1,374 | 1,384 | +0.29% | 24,200 | 248億464万 | -0.5% | 59.47 | 0.64 |
| 09/11 | 1,373 | 1,387 | 1,373 | 1,380 | +0.44% | 10,600 | 247億3295万 | -0.79% | 59.3 | 0.64 |
| 09/08 | 1,378 | 1,382 | 1,373 | 1,374 | -0.51% | 17,400 | 246億2541万 | -1.29% | 59.04 | 0.64 |
| 09/07 | 1,374 | 1,385 | 1,374 | 1,381 | +1.02% | 9,400 | 247億5087万 | -0.72% | 59.34 | 0.64 |
| 09/06 | 1,365 | 1,374 | 1,365 | 1,367 | +0.22% | 10,500 | 244億9996万 | -1.73% | 58.74 | 0.64 |
| 09/05 | 1,388 | 1,388 | 1,363 | 1,364 | -0.8% | 15,800 | 244億4619万 | -1.94% | 58.61 | 0.63 |
| 09/04 | 1,392 | 1,393 | 1,375 | 1,375 | -1.29% | 14,000 | 246億4333万 | -1.15% | 59.08 | 0.64 |
| 09/01 | 1,399 | 1,399 | 1,391 | 1,393 | 0% | 9,200 | 249億6594万 | +0.14% | 59.85 | 0.65 |
| 08/31 | 1,400 | 1,401 | 1,391 | 1,393 | -0.36% | 11,100 | 249億6594万 | +0.14% | 59.85 | 0.65 |
| 08/30 | 1,398 | 1,398 | 1,387 | 1,398 | +0.5% | 13,500 | 250億5555万 | +0.43% | 60.07 | 0.65 |
| 08/29 | 1,380 | 1,397 | 1,380 | 1,391 | +0.29% | 16,200 | 249億3009万 | -0.22% | 59.77 | 0.65 |
| 08/28 | 1,390 | 1,396 | 1,380 | 1,387 | -0.64% | 15,600 | 248億5840万 | -0.64% | 59.6 | 0.65 |
| 08/25 | 1,402 | 1,412 | 1,396 | 1,396 | -0.78% | 15,100 | 250億1971万 | -0.14% | 59.98 | 0.65 |
| 08/24 | 1,415 | 1,415 | 1,389 | 1,407 | -0.14% | 25,600 | 252億1685万 | +0.57% | 60.46 | 0.65 |
| 08/23 | 1,408 | 1,417 | 1,405 | 1,409 | +0.07% | 38,500 | 252億5270万 | +0.71% | 60.54 | 0.66 |
| 08/22 | 1,400 | 1,411 | 1,398 | 1,408 | +0.21% | 27,400 | 252億3478万 | +0.64% | 60.5 | 0.65 |
| 08/21 | 1,394 | 1,409 | 1,393 | 1,405 | +0.64% | 34,400 | 251億8101万 | +0.36% | 60.37 | 0.65 |
| 08/18 | 1,383 | 1,400 | 1,383 | 1,396 | -0.14% | 18,200 | 250億1971万 | -0.29% | 59.98 | 0.65 |
| 08/17 | 1,399 | 1,404 | 1,396 | 1,398 | -0.29% | 18,500 | 250億5555万 | -0.21% | 60.07 | 0.65 |
| 08/16 | 1,390 | 1,404 | 1,387 | 1,402 | +0.86% | 33,800 | 251億2724万 | -0.07% | 60.24 | 0.65 |
| 08/15 | 1,392 | 1,397 | 1,386 | 1,390 | -0.5% | 34,400 | 249億1217万 | -1.07% | 59.73 | 0.65 |
| 08/14 | 1,390 | 1,403 | 1,386 | 1,397 | +0.72% | 69,200 | 250億3763万 | -0.78% | 60.03 | 0.65 |
| 08/10 | 1,390 | 1,390 | 1,381 | 1,387 | -0.22% | 19,900 | 248億5840万 | -1.63% | 59.6 | 0.65 |
| 08/09 | 1,403 | 1,403 | 1,383 | 1,390 | -0.93% | 27,300 | 249億1217万 | -1.63% | 59.73 | 0.65 |
| 08/08 | 1,388 | 1,409 | 1,387 | 1,403 | +1.23% | 54,900 | 251億4516万 | -0.85% | 60.28 | 0.65 |
| 08/07 | 1,392 | 1,392 | 1,382 | 1,386 | -0.57% | 18,900 | 248億4048万 | -2.19% | 59.55 | 0.64 |
| 08/04 | 1,382 | 1,394 | 1,373 | 1,394 | +1.75% | 56,400 | 249億8386万 | -1.83% | 59.9 | 0.65 |
| 08/03 | 1,377 | 1,387 | 1,367 | 1,370 | -0.36% | 53,200 | 245億5372万 | -3.66% | 58.87 | 0.64 |
| 08/02 | 1,373 | 1,379 | 1,371 | 1,375 | +0.15% | 43,200 | 246億4333万 | -3.58% | 59.08 | 0.64 |
| 08/01 | 1,368 | 1,375 | 1,362 | 1,373 | +0.73% | 57,600 | 246億749万 | -3.85% | 58.99 | 0.64 |
| 07/31 | 1,366 | 1,374 | 1,363 | 1,363 | -0.22% | 44,600 | 244億2827万 | -4.75% | 41.89 | 0.64 |
| 07/28 | 1,379 | 1,379 | 1,361 | 1,366 | -1.01% | 78,100 | 244億8203万 | -4.74% | 41.98 | 0.64 |
| 07/27 | 1,400 | 1,400 | 1,377 | 1,380 | -3.83% | 351,100 | 247億3295万 | -3.97% | 42.41 | 0.64 |
| 07/26 | 1,441 | 1,445 | 1,428 | 1,435 | -0.35% | 232,300 | 257億1868万 | -0.28% | 44.1 | 0.67 |
| 07/25 | 1,439 | 1,444 | 1,439 | 1,440 | +0.07% | 82,600 | 258億829万 | +0.07% | 44.25 | 0.67 |
| 07/24 | 1,438 | 1,442 | 1,437 | 1,439 | +0.07% | 95,500 | 257億9037万 | 0% | 44.22 | 0.67 |
| 07/21 | 1,424 | 1,438 | 1,422 | 1,438 | +1.27% | 64,100 | 257億7245万 | 0% | 44.19 | 0.67 |
| 07/20 | 1,419 | 1,424 | 1,417 | 1,420 | +0.21% | 170,100 | 254億4984万 | -1.11% | 43.64 | 0.66 |
| 07/19 | 1,415 | 1,419 | 1,410 | 1,417 | +0.43% | 67,700 | 253億9608万 | -1.32% | 43.55 | 0.66 |
| 07/18 | 1,417 | 1,418 | 1,410 | 1,411 | -0.14% | 112,800 | 252億8854万 | -1.67% | 43.36 | 0.66 |
| 07/14 | 1,415 | 1,418 | 1,411 | 1,413 | -0.07% | 81,300 | 253億2439万 | -1.53% | 43.42 | 0.66 |
| 07/13 | 1,434 | 1,434 | 1,412 | 1,414 | -1.53% | 100,900 | 253億4231万 | -1.39% | 43.45 | 0.66 |
| 07/12 | 1,445 | 1,448 | 1,436 | 1,436 | -0.62% | 73,600 | 257億3660万 | +0.14% | 44.13 | 0.67 |
| 07/11 | 1,444 | 1,450 | 1,442 | 1,445 | 0% | 55,400 | 258億9790万 | +0.84% | 44.41 | 0.67 |
| 07/10 | 1,453 | 1,454 | 1,445 | 1,445 | -0.55% | 62,800 | 258億9790万 | +0.98% | 44.41 | 0.67 |
| 07/07 | 1,457 | 1,462 | 1,450 | 1,453 | +0.07% | 80,200 | 260億4128万 | +1.68% | 44.65 | 0.68 |
| 07/06 | 1,456 | 1,460 | 1,450 | 1,452 | -0.41% | 41,600 | 260億2336万 | +1.75% | 44.62 | 0.68 |
| 07/05 | 1,457 | 1,458 | 1,448 | 1,458 | +0.21% | 65,000 | 261億3090万 | +2.32% | 44.81 | 0.68 |
| 07/04 | 1,459 | 1,461 | 1,450 | 1,455 | +0.07% | 70,400 | 260億7713万 | +2.25% | 44.71 | 0.68 |
| 07/03 | 1,450 | 1,460 | 1,445 | 1,454 | +0.28% | 58,800 | 260億5921万 | +2.39% | 44.68 | 0.68 |
| 06/30 | 1,457 | 1,464 | 1,448 | 1,450 | -0.48% | 53,300 | 259億8752万 | +2.26% | 44.56 | 0.68 |
| 06/29 | 1,463 | 1,463 | 1,454 | 1,457 | +0.41% | 36,000 | 261億1297万 | +2.97% | 44.77 | 0.68 |
| 06/28 | 1,450 | 1,468 | 1,444 | 1,451 | +0.35% | 81,400 | 260億544万 | +2.69% | 44.59 | 0.68 |
| 06/27 | 1,444 | 1,446 | 1,439 | 1,446 | +0.42% | 56,400 | 259億1583万 | +2.48% | 44.44 | 0.67 |
| 06/26 | 1,442 | 1,443 | 1,436 | 1,440 | +0.35% | 21,000 | 258億829万 | +2.2% | 44.25 | 0.67 |
| 06/23 | 1,441 | 1,444 | 1,431 | 1,435 | +0.07% | 19,700 | 257億1868万 | +1.99% | 44.1 | 0.67 |
| 06/22 | 1,437 | 1,444 | 1,434 | 1,434 | -0.35% | 27,400 | 257億76万 | +2.06% | 44.07 | 0.67 |
| 06/21 | 1,435 | 1,447 | 1,435 | 1,439 | -0.14% | 44,100 | 257億9037万 | +2.49% | 44.22 | 0.67 |
| 06/20 | 1,427 | 1,444 | 1,427 | 1,441 | +0.98% | 61,000 | 258億2622万 | +2.78% | 44.28 | 0.67 |
| 06/19 | 1,420 | 1,427 | 1,418 | 1,427 | +0.85% | 25,600 | 255億7530万 | +1.86% | 43.85 | 0.67 |
| 06/16 | 1,406 | 1,416 | 1,406 | 1,415 | +0.86% | 37,100 | 253億6023万 | +1.14% | 43.48 | 0.66 |
| 06/15 | 1,404 | 1,414 | 1,403 | 1,403 | 0% | 25,000 | 251億4516万 | +0.36% | 43.12 | 0.65 |
| 06/14 | 1,409 | 1,409 | 1,403 | 1,403 | 0% | 26,000 | 251億4516万 | +0.36% | 43.12 | 0.65 |
| 06/13 | 1,397 | 1,409 | 1,397 | 1,403 | +0.21% | 17,700 | 251億4516万 | +0.36% | 43.12 | 0.65 |
| 06/12 | 1,401 | 1,402 | 1,395 | 1,400 | +0.07% | 13,600 | 250億9140万 | +0.21% | 43.02 | 0.65 |
| 06/09 | 1,400 | 1,407 | 1,396 | 1,399 | -0.21% | 18,300 | 250億7347万 | +0.14% | 42.99 | 0.65 |
| 06/08 | 1,405 | 1,409 | 1,402 | 1,402 | -0.28% | 10,400 | 251億2724万 | +0.43% | 43.08 | 0.65 |
| 06/07 | 1,403 | 1,409 | 1,400 | 1,406 | +0.21% | 13,600 | 251億9893万 | +0.79% | 43.21 | 0.66 |
| 06/06 | 1,414 | 1,414 | 1,402 | 1,403 | -0.36% | 8,900 | 251億4516万 | +0.72% | 43.12 | 0.65 |
| 06/05 | 1,410 | 1,414 | 1,406 | 1,408 | +0.14% | 16,100 | 252億3478万 | +1.15% | 43.27 | 0.66 |
| 06/02 | 1,404 | 1,409 | 1,400 | 1,406 | +0.36% | 34,100 | 251億9893万 | +1.15% | 43.21 | 0.66 |
| 06/01 | 1,394 | 1,404 | 1,394 | 1,401 | +0.5% | 24,400 | 251億932万 | +0.86% | 43.05 | 0.65 |
| 05/31 | 1,394 | 1,399 | 1,392 | 1,394 | +0.14% | 14,800 | 249億8386万 | +0.5% | 42.84 | 0.65 |
| 05/30 | 1,393 | 1,396 | 1,388 | 1,392 | -0.07% | 14,500 | 249億4802万 | +0.51% | 42.78 | 0.65 |
| 05/29 | 1,391 | 1,397 | 1,386 | 1,393 | +0.58% | 9,900 | 249億6594万 | +0.72% | 42.81 | 0.65 |
| 05/26 | 1,400 | 1,400 | 1,385 | 1,385 | -1% | 16,200 | 248億2256万 | +0.29% | 42.56 | 0.65 |
| 05/25 | 1,402 | 1,404 | 1,399 | 1,399 | 0% | 16,800 | 250億7347万 | +1.38% | 42.99 | 0.65 |
| 05/24 | 1,398 | 1,399 | 1,395 | 1,399 | +0.21% | 7,600 | 250億7347万 | +1.52% | 42.99 | 0.65 |
| 05/23 | 1,397 | 1,399 | 1,393 | 1,396 | +0.07% | 11,800 | 250億1971万 | +1.45% | 42.9 | 0.65 |
| 05/22 | 1,399 | 1,399 | 1,393 | 1,395 | +0.29% | 12,800 | 250億178万 | +1.6% | 42.87 | 0.65 |
| 05/19 | 1,396 | 1,397 | 1,386 | 1,391 | -0.29% | 11,100 | 249億3009万 | +1.46% | 42.75 | 0.65 |
| 05/18 | 1,396 | 1,399 | 1,383 | 1,395 | -0.78% | 18,200 | 250億178万 | +1.9% | 42.87 | 0.65 |
| 05/17 | 1,399 | 1,408 | 1,392 | 1,406 | +0.5% | 23,400 | 251億9893万 | +2.85% | 43.21 | 0.66 |
| 05/16 | 1,391 | 1,399 | 1,391 | 1,399 | +0.58% | 14,500 | 250億7347万 | +2.57% | 42.99 | 0.65 |
| 05/15 | 1,383 | 1,395 | 1,381 | 1,391 | +0.14% | 16,800 | 249億3009万 | +2.2% | 42.75 | 0.65 |
| 05/12 | 1,390 | 1,391 | 1,383 | 1,389 | -0.22% | 15,000 | 248億9425万 | +2.13% | 42.68 | 0.65 |
| 05/11 | 1,391 | 1,398 | 1,391 | 1,392 | -0.14% | 11,700 | 249億4802万 | +2.5% | 42.78 | 0.65 |
| 05/10 | 1,390 | 1,396 | 1,388 | 1,394 | +0.29% | 12,700 | 249億8386万 | +2.8% | 42.84 | 0.65 |
| 05/09 | 1,394 | 1,399 | 1,390 | 1,390 | -0.5% | 19,500 | 249億1217万 | +2.66% | 42.72 | 0.65 |
| 05/08 | 1,393 | 1,397 | 1,388 | 1,397 | +1.16% | 34,400 | 250億3763万 | +3.25% | 42.93 | 0.65 |
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。
