稲葉製作所（3421）の株価チャート

2017/12/15

2017/07/24～2017/12/15

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
12/15	1,431	1,455	1,428	1,455	+1.04%	46,500	260億7713万	+2.18%	58.69	0.64
12/14	1,434	1,440	1,429	1,440	+0.35%	14,500	258億829万	+1.19%	58.09	0.63
12/13	1,439	1,439	1,423	1,435	+0.42%	14,300	257億1868万	+0.84%	57.89	0.63
12/12	1,422	1,436	1,422	1,429	+0.21%	15,900	256億1115万	+0.42%	57.64	0.62
12/11	1,421	1,426	1,413	1,426	+0.92%	11,100	255億5738万	+0.21%	57.52	0.62
12/08	1,398	1,414	1,398	1,413	+0.5%	31,800	253億2439万	-0.77%	57	0.62
12/07	1,405	1,418	1,404	1,406	0%	13,400	251億9893万	-1.33%	56.72	0.61
12/06	1,413	1,417	1,406	1,406	-0.5%	8,200	251億9893万	-1.4%	56.72	0.61
12/05	1,426	1,426	1,410	1,413	+0.43%	15,800	253億2439万	-0.91%	57	0.62
12/04	1,421	1,429	1,406	1,407	-1.12%	15,800	252億1685万	-1.4%	56.76	0.61
12/01	1,418	1,428	1,418	1,423	-0.07%	10,700	255億361万	-0.28%	57.4	0.62
11/30	1,421	1,429	1,415	1,424	+0.21%	13,500	255億2153万	-0.21%	57.44	0.62
11/29	1,418	1,426	1,413	1,421	+0.14%	14,200	254億6777万	-0.42%	57.32	0.62
11/28	1,415	1,423	1,411	1,419	+0.28%	6,500	254億3192万	-0.49%	57.24	0.62
11/27	1,419	1,422	1,409	1,415	-0.07%	10,400	253億6023万	-0.7%	57.08	0.62
11/24	1,411	1,423	1,404	1,416	+0.35%	11,300	253億7815万	-0.63%	57.12	0.62
11/22	1,419	1,423	1,410	1,411	-0.7%	14,300	252億8854万	-0.91%	56.92	0.62
11/21	1,424	1,432	1,417	1,421	-0.49%	11,700	254億6777万	-0.28%	57.32	0.62
11/20	1,423	1,432	1,416	1,428	+0.35%	9,200	255億9322万	+0.21%	57.6	0.62
11/17	1,431	1,433	1,421	1,423	+0.42%	10,800	255億361万	-0.21%	57.4	0.62
11/16	1,421	1,437	1,410	1,417	-0.56%	14,200	253億9608万	-0.63%	57.16	0.62
11/15	1,430	1,440	1,422	1,425	-0.77%	16,500	255億3946万	-0.07%	57.48	0.62
11/14	1,439	1,439	1,432	1,436	-0.21%	9,200	257億3660万	+0.7%	57.93	0.63
11/13	1,440	1,440	1,434	1,439	-0.07%	7,400	257億9037万	+0.98%	58.05	0.63
11/10	1,426	1,440	1,414	1,440	0%	8,300	258億829万	+1.12%	58.09	0.63
11/09	1,441	1,444	1,427	1,440	-0.07%	24,500	258億829万	+1.12%	58.09	0.63
11/08	1,440	1,442	1,435	1,441	0%	16,400	258億2622万	+1.26%	58.13	0.63
11/07	1,430	1,442	1,430	1,441	+0.49%	22,100	258億2622万	+1.34%	58.13	0.63
11/06	1,435	1,437	1,429	1,434	-0.14%	10,100	257億76万	+0.99%	57.85	0.63
11/02	1,433	1,440	1,425	1,436	+0.14%	17,900	257億3660万	+1.2%	57.93	0.63
11/01	1,428	1,437	1,427	1,434	+0.42%	22,600	257億76万	+1.13%	57.85	0.63
10/31	1,427	1,428	1,421	1,428	+0.42%	12,700	255億9322万	+0.78%	61.36	0.66
10/30	1,429	1,430	1,416	1,422	-0.28%	33,600	254億8569万	+0.42%	61.1	0.66
10/27	1,413	1,428	1,410	1,426	+0.71%	14,900	255億5738万	+0.78%	61.27	0.66
10/26	1,421	1,423	1,415	1,416	+0.14%	14,200	253億7815万	+0.14%	60.84	0.66
10/25	1,419	1,422	1,400	1,414	-0.49%	12,500	253億4231万	0%	60.76	0.66
10/24	1,401	1,422	1,401	1,421	+0.92%	11,700	254億6777万	+0.57%	61.06	0.66
10/23	1,405	1,414	1,395	1,408	+0.36%	21,500	252億3478万	-0.28%	60.5	0.65
10/20	1,390	1,408	1,390	1,403	+0.72%	11,900	251億4516万	-0.57%	60.28	0.65
10/19	1,401	1,402	1,390	1,393	-0.92%	24,800	249億6594万	-1.21%	59.85	0.65
10/18	1,418	1,425	1,405	1,406	-1.54%	26,000	251億9893万	-0.28%	60.41	0.65
10/17	1,430	1,434	1,417	1,428	-0.14%	14,800	255億9322万	+1.35%	61.36	0.66
10/16	1,436	1,440	1,420	1,430	-0.63%	47,800	256億2907万	+1.63%	61.44	0.67
10/13	1,427	1,440	1,423	1,439	+0.84%	61,200	257億9037万	+2.42%	61.83	0.67
10/12	1,424	1,429	1,423	1,427	+0.28%	19,100	255億7530万	+1.78%	61.32	0.66
10/11	1,412	1,425	1,411	1,423	+0.21%	13,500	255億361万	+1.72%	61.14	0.66
10/10	1,406	1,421	1,406	1,420	+0.5%	13,500	254億4984万	+1.65%	61.01	0.66
10/06	1,426	1,427	1,409	1,413	-0.98%	18,700	253億2439万	+1.22%	60.71	0.66
10/05	1,419	1,428	1,417	1,427	+0.14%	11,400	255億7530万	+2.22%	61.32	0.66
10/04	1,422	1,430	1,420	1,425	+0.21%	21,300	255億3946万	+2.22%	61.23	0.66
10/03	1,413	1,427	1,411	1,422	+0.85%	38,300	254億8569万	+2.08%	61.1	0.66
10/02	1,412	1,416	1,406	1,410	+0.21%	23,000	252億7062万	+1.29%	60.58	0.66
09/29	1,410	1,412	1,407	1,407	+0.14%	19,500	252億1685万	+1.15%	60.46	0.65
09/28	1,402	1,408	1,398	1,405	0%	19,200	251億8101万	+1.01%	60.37	0.65
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

稲葉製作所（3421）の株価チャート

2017/07/24～2017/12/15

株価推移

開示資料

決算

株式

チャート