稲葉製作所（3421）の株価チャート
2017/10/11～2018/03/08
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 |
|---|
| 2018 |
| 03/08 | 1,343 | 1,344 | 1,328 | 1,332 | -0.08% | 5,000 | 238億7267万 | -1.04% | 53.73 | 0.58 |
| 03/07 | 1,332 | 1,341 | 1,327 | 1,333 | -0.07% | 12,200 | 238億9059万 | -1.04% | 53.77 | 0.58 |
| 03/06 | 1,335 | 1,338 | 1,324 | 1,334 | +0.45% | 10,100 | 239億852万 | -1.11% | 53.81 | 0.58 |
| 03/05 | 1,347 | 1,347 | 1,322 | 1,328 | +0.38% | 15,400 | 238億98万 | -1.78% | 53.57 | 0.58 |
| 03/02 | 1,350 | 1,350 | 1,323 | 1,323 | -2% | 20,500 | 237億1137万 | -2.43% | 53.37 | 0.58 |
| 03/01 | 1,354 | 1,360 | 1,348 | 1,350 | -0.3% | 12,500 | 241億9527万 | -0.74% | 54.46 | 0.59 |
| 02/28 | 1,380 | 1,391 | 1,327 | 1,354 | -1.88% | 30,200 | 242億6696万 | -0.66% | 54.62 | 0.59 |
| 02/27 | 1,377 | 1,383 | 1,377 | 1,380 | +0.44% | 9,200 | 247億3295万 | +1.02% | 55.67 | 0.6 |
| 02/26 | 1,358 | 1,375 | 1,358 | 1,374 | +1.48% | 15,100 | 246億2541万 | +0.44% | 55.42 | 0.6 |
| 02/23 | 1,330 | 1,354 | 1,329 | 1,354 | +2.5% | 17,000 | 242億6696万 | -1.17% | 54.62 | 0.59 |
| 02/22 | 1,340 | 1,340 | 1,319 | 1,321 | -1.49% | 21,300 | 236億7552万 | -3.79% | 53.29 | 0.58 |
| 02/21 | 1,357 | 1,357 | 1,341 | 1,341 | -0.67% | 12,200 | 240億3397万 | -2.61% | 54.09 | 0.59 |
| 02/20 | 1,356 | 1,365 | 1,347 | 1,350 | 0% | 18,600 | 241億9527万 | -2.32% | 54.46 | 0.59 |
| 02/19 | 1,340 | 1,353 | 1,340 | 1,350 | +1.5% | 10,200 | 241億9527万 | -2.6% | 54.46 | 0.59 |
| 02/16 | 1,313 | 1,338 | 1,313 | 1,330 | +1.37% | 15,500 | 238億3683万 | -4.32% | 53.65 | 0.58 |
| 02/15 | 1,328 | 1,328 | 1,310 | 1,312 | +0.08% | 13,300 | 235億1422万 | -5.95% | 52.92 | 0.57 |
| 02/14 | 1,322 | 1,327 | 1,306 | 1,311 | -0.83% | 20,700 | 234億9630万 | -6.42% | 52.88 | 0.57 |
| 02/13 | 1,327 | 1,342 | 1,321 | 1,322 | -0.15% | 16,900 | 236億9345万 | -6.04% | 53.33 | 0.58 |
| 02/09 | 1,339 | 1,340 | 1,321 | 1,324 | -2.14% | 24,800 | 237億2929万 | -6.17% | 53.41 | 0.58 |
| 02/08 | 1,359 | 1,363 | 1,352 | 1,353 | +0.37% | 14,300 | 242億4904万 | -4.45% | 54.58 | 0.59 |
| 02/07 | 1,351 | 1,379 | 1,348 | 1,348 | +0.6% | 25,700 | 241億5943万 | -5.07% | 54.38 | 0.59 |
| 02/06 | 1,360 | 1,362 | 1,329 | 1,340 | -4.15% | 62,600 | 240億1605万 | -5.96% | 54.05 | 0.59 |
| 02/05 | 1,390 | 1,399 | 1,376 | 1,398 | 0% | 32,000 | 250億5555万 | -2.17% | 56.39 | 0.61 |
| 02/02 | 1,385 | 1,403 | 1,385 | 1,398 | +0.94% | 21,200 | 250億5555万 | -2.31% | 56.39 | 0.61 |
| 02/01 | 1,373 | 1,385 | 1,367 | 1,385 | +1.02% | 28,100 | 248億2256万 | -3.35% | 55.87 | 0.6 |
| 01/31 | 1,380 | 1,384 | 1,371 | 1,371 | -0.72% | 31,000 | 245億7165万 | -4.46% | 55.3 | 0.6 |
| 01/30 | 1,405 | 1,406 | 1,381 | 1,381 | -0.93% | 47,500 | 247億5087万 | -3.96% | 55.71 | 0.6 |
| 01/29 | 1,410 | 1,411 | 1,394 | 1,394 | -2.24% | 83,900 | 249億8386万 | -3.26% | 56.23 | 0.61 |
| 01/26 | 1,430 | 1,434 | 1,426 | 1,426 | -0.35% | 191,300 | 255億5738万 | -1.11% | 57.52 | 0.62 |
| 01/25 | 1,440 | 1,440 | 1,431 | 1,431 | -0.21% | 46,200 | 256億4699万 | -0.83% | 57.72 | 0.62 |
| 01/24 | 1,429 | 1,435 | 1,427 | 1,434 | +0.56% | 34,600 | 257億76万 | -0.69% | 57.85 | 0.63 |
| 01/23 | 1,423 | 1,428 | 1,421 | 1,426 | +0.21% | 44,700 | 255億5738万 | -1.25% | 57.52 | 0.62 |
| 01/22 | 1,430 | 1,432 | 1,421 | 1,423 | -0.35% | 49,900 | 255億361万 | -1.45% | 57.4 | 0.62 |
| 01/19 | 1,419 | 1,429 | 1,419 | 1,428 | +0.49% | 23,000 | 255億9322万 | -1.18% | 57.6 | 0.62 |
| 01/18 | 1,434 | 1,435 | 1,420 | 1,421 | -1.04% | 53,000 | 254億6777万 | -1.66% | 57.32 | 0.62 |
| 01/17 | 1,445 | 1,448 | 1,436 | 1,436 | -0.83% | 32,200 | 257億3660万 | -0.55% | 57.93 | 0.63 |
| 01/16 | 1,456 | 1,458 | 1,447 | 1,448 | -0.62% | 25,100 | 259億5167万 | +0.35% | 58.41 | 0.63 |
| 01/15 | 1,460 | 1,462 | 1,456 | 1,457 | -0.07% | 23,700 | 261億1297万 | +1.11% | 58.77 | 0.64 |
| 01/12 | 1,454 | 1,460 | 1,453 | 1,458 | -0.14% | 19,100 | 261億3090万 | +1.25% | 58.81 | 0.64 |
| 01/11 | 1,451 | 1,460 | 1,450 | 1,460 | +0.69% | 20,700 | 261億6674万 | +1.53% | 58.89 | 0.64 |
| 01/10 | 1,451 | 1,458 | 1,450 | 1,450 | -0.07% | 25,700 | 259億8752万 | +0.97% | 58.49 | 0.63 |
| 01/09 | 1,442 | 1,452 | 1,442 | 1,451 | +0.69% | 23,500 | 260億544万 | +1.11% | 58.53 | 0.63 |
| 01/05 | 1,453 | 1,455 | 1,435 | 1,441 | -0.76% | 58,300 | 258億2622万 | +0.49% | 58.13 | 0.63 |
| 01/04 | 1,453 | 1,460 | 1,452 | 1,452 | -0.21% | 33,600 | 260億2336万 | +1.33% | 58.57 | 0.63 |
| 2017 |
| 12/29 | 1,455 | 1,459 | 1,451 | 1,455 | -0.21% | 14,900 | 260億7713万 | +1.61% | 58.69 | 0.64 |
| 12/28 | 1,454 | 1,460 | 1,452 | 1,458 | +0.34% | 35,400 | 261億3090万 | +1.96% | 58.81 | 0.64 |
| 12/27 | 1,451 | 1,455 | 1,448 | 1,453 | +0.48% | 26,900 | 260億4128万 | +1.75% | 58.61 | 0.63 |
| 12/26 | 1,450 | 1,450 | 1,444 | 1,446 | +0.42% | 13,300 | 259億1583万 | +1.33% | 58.33 | 0.63 |
| 12/25 | 1,448 | 1,450 | 1,437 | 1,440 | -0.35% | 21,200 | 258億829万 | +0.98% | 58.09 | 0.63 |
| 12/22 | 1,444 | 1,449 | 1,441 | 1,445 | +0.07% | 21,800 | 258億9790万 | +1.4% | 58.29 | 0.63 |
| 12/21 | 1,432 | 1,444 | 1,432 | 1,444 | +0.56% | 16,500 | 258億7998万 | +1.4% | 58.25 | 0.63 |
| 12/20 | 1,438 | 1,442 | 1,431 | 1,436 | -0.14% | 17,500 | 257億3660万 | +0.84% | 57.93 | 0.63 |
| 12/19 | 1,447 | 1,447 | 1,437 | 1,438 | -0.28% | 10,900 | 257億7245万 | +0.98% | 58.01 | 0.63 |
| 12/18 | 1,450 | 1,453 | 1,441 | 1,442 | -0.89% | 24,000 | 258億4414万 | +1.26% | 58.17 | 0.63 |
| 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。
