稲葉製作所（3421）の株価チャート
2018/02/02～2018/06/28
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 |
| 06/28 | 1,473 | 1,477 | 1,460 | 1,465 | -0.41% | 39,700 | 262億5635万 | +1.74% | 59.1 | 0.64 |
| 06/27 | 1,455 | 1,472 | 1,454 | 1,471 | +1.03% | 42,900 | 263億6389万 | +2.29% | 59.34 | 0.64 |
| 06/26 | 1,440 | 1,456 | 1,439 | 1,456 | +0.62% | 22,000 | 260億9505万 | +1.46% | 58.73 | 0.64 |
| 06/25 | 1,468 | 1,468 | 1,447 | 1,447 | -1.43% | 25,700 | 259億3375万 | +0.91% | 58.37 | 0.63 |
| 06/22 | 1,460 | 1,468 | 1,452 | 1,468 | +1.66% | 53,100 | 263億1012万 | +2.51% | 59.22 | 0.64 |
| 06/21 | 1,450 | 1,468 | 1,441 | 1,444 | -0.41% | 86,700 | 258億7998万 | +0.98% | 58.25 | 0.63 |
| 06/20 | 1,441 | 1,450 | 1,434 | 1,450 | +0.83% | 42,300 | 259億8752万 | +1.4% | 58.49 | 0.63 |
| 06/19 | 1,441 | 1,446 | 1,432 | 1,438 | -0.42% | 31,700 | 257億7245万 | +0.63% | 58.01 | 0.63 |
| 06/18 | 1,449 | 1,449 | 1,441 | 1,444 | +0.28% | 28,900 | 258億7998万 | +1.12% | 58.25 | 0.63 |
| 06/15 | 1,450 | 1,450 | 1,439 | 1,440 | -0.35% | 19,700 | 258億829万 | +0.91% | 58.09 | 0.63 |
| 06/14 | 1,441 | 1,448 | 1,441 | 1,445 | 0% | 21,900 | 258億9790万 | +1.33% | 58.29 | 0.63 |
| 06/13 | 1,442 | 1,447 | 1,442 | 1,445 | +0.14% | 14,400 | 258億9790万 | +1.4% | 58.29 | 0.63 |
| 06/12 | 1,442 | 1,447 | 1,441 | 1,443 | -0.14% | 25,400 | 258億6206万 | +1.33% | 58.21 | 0.63 |
| 06/11 | 1,448 | 1,448 | 1,442 | 1,445 | +0.14% | 17,500 | 258億9790万 | +1.47% | 58.29 | 0.63 |
| 06/08 | 1,438 | 1,443 | 1,435 | 1,443 | +0.35% | 27,500 | 258億6206万 | +1.41% | 58.21 | 0.63 |
| 06/07 | 1,428 | 1,439 | 1,427 | 1,438 | +0.7% | 24,600 | 257億7245万 | +1.05% | 58.01 | 0.63 |
| 06/06 | 1,425 | 1,432 | 1,420 | 1,428 | -0.07% | 12,300 | 255億9322万 | +0.42% | 57.6 | 0.62 |
| 06/05 | 1,426 | 1,430 | 1,426 | 1,429 | -0.14% | 7,000 | 256億1115万 | +0.56% | 57.64 | 0.62 |
| 06/04 | 1,430 | 1,432 | 1,424 | 1,431 | +0.63% | 19,700 | 256億4699万 | +0.7% | 57.72 | 0.62 |
| 06/01 | 1,430 | 1,430 | 1,415 | 1,422 | -0.49% | 19,200 | 254億8569万 | +0.14% | 57.36 | 0.62 |
| 05/31 | 1,420 | 1,430 | 1,415 | 1,429 | +1.2% | 19,100 | 256億1115万 | +0.7% | 57.64 | 0.62 |
| 05/30 | 1,422 | 1,425 | 1,409 | 1,412 | -0.98% | 16,100 | 253億646万 | -0.35% | 56.96 | 0.62 |
| 05/29 | 1,427 | 1,428 | 1,415 | 1,426 | +0.07% | 24,000 | 255億5738万 | +0.71% | 57.52 | 0.62 |
| 05/28 | 1,415 | 1,425 | 1,411 | 1,425 | +1.06% | 18,700 | 255億3946万 | +0.71% | 57.48 | 0.62 |
| 05/25 | 1,416 | 1,416 | 1,404 | 1,410 | -0.21% | 6,300 | 252億7062万 | -0.28% | 56.88 | 0.62 |
| 05/24 | 1,417 | 1,417 | 1,406 | 1,413 | -0.21% | 7,400 | 253億2439万 | 0% | 57 | 0.62 |
| 05/23 | 1,407 | 1,416 | 1,403 | 1,416 | +0.64% | 13,500 | 253億7815万 | +0.28% | 57.12 | 0.62 |
| 05/22 | 1,414 | 1,414 | 1,400 | 1,407 | -0.64% | 11,500 | 252億1685万 | -0.28% | 56.76 | 0.61 |
| 05/21 | 1,420 | 1,422 | 1,411 | 1,416 | -0.21% | 12,400 | 253億7815万 | +0.5% | 57.12 | 0.62 |
| 05/18 | 1,424 | 1,424 | 1,416 | 1,419 | -0.35% | 10,300 | 254億3192万 | +0.85% | 57.24 | 0.62 |
| 05/17 | 1,427 | 1,429 | 1,417 | 1,424 | -0.21% | 11,400 | 255億2153万 | +1.35% | 57.44 | 0.62 |
| 05/16 | 1,422 | 1,427 | 1,420 | 1,427 | +0.28% | 6,800 | 255億7530万 | +1.71% | 57.56 | 0.62 |
| 05/15 | 1,428 | 1,428 | 1,418 | 1,423 | -0.42% | 8,600 | 255億361万 | +1.57% | 57.4 | 0.62 |
| 05/14 | 1,419 | 1,429 | 1,414 | 1,429 | +1.28% | 10,200 | 256億1115万 | +2.07% | 57.64 | 0.62 |
| 05/11 | 1,430 | 1,430 | 1,400 | 1,411 | -1.05% | 17,900 | 252億8854万 | +0.86% | 56.92 | 0.62 |
| 05/10 | 1,428 | 1,428 | 1,421 | 1,426 | +0.42% | 5,700 | 255億5738万 | +2.08% | 57.52 | 0.62 |
| 05/09 | 1,429 | 1,429 | 1,416 | 1,420 | -0.84% | 13,900 | 254億4984万 | +1.87% | 57.28 | 0.62 |
| 05/08 | 1,428 | 1,435 | 1,427 | 1,432 | +0.14% | 16,700 | 256億6491万 | +2.95% | 57.76 | 0.63 |
| 05/07 | 1,420 | 1,430 | 1,418 | 1,430 | +0.56% | 15,200 | 256億2907万 | +3.03% | 57.68 | 0.62 |
| 05/02 | 1,414 | 1,422 | 1,414 | 1,422 | +0.57% | 11,300 | 254億8569万 | +2.75% | 57.36 | 0.62 |
| 05/01 | 1,422 | 1,422 | 1,407 | 1,414 | -0.35% | 11,600 | 253億4231万 | +2.39% | 57.04 | 0.62 |
| 04/27 | 1,420 | 1,420 | 1,410 | 1,419 | +0.35% | 12,200 | 254億3192万 | +3.2% | 57.24 | 0.62 |
| 04/26 | 1,408 | 1,419 | 1,402 | 1,414 | +0.86% | 17,800 | 253億4231万 | +3.14% | 57.04 | 0.62 |
| 04/25 | 1,398 | 1,405 | 1,395 | 1,402 | 0% | 13,000 | 251億2724万 | +2.56% | 56.55 | 0.61 |
| 04/24 | 1,398 | 1,402 | 1,390 | 1,402 | +1.15% | 17,300 | 251億2724万 | +2.79% | 56.55 | 0.61 |
| 04/23 | 1,396 | 1,396 | 1,385 | 1,386 | -0.43% | 6,700 | 248億4048万 | +1.84% | 55.91 | 0.61 |
| 04/20 | 1,395 | 1,396 | 1,390 | 1,392 | -0.36% | 7,800 | 249億4802万 | +2.5% | 56.15 | 0.61 |
| 04/19 | 1,396 | 1,399 | 1,392 | 1,397 | +0.07% | 8,100 | 250億3763万 | +2.95% | 56.35 | 0.61 |
| 04/18 | 1,388 | 1,398 | 1,388 | 1,396 | +0.14% | 13,000 | 250億1971万 | +3.1% | 56.31 | 0.61 |
| 04/17 | 1,394 | 1,395 | 1,383 | 1,394 | +0.07% | 8,400 | 249億8386万 | +3.11% | 56.23 | 0.61 |
| 04/16 | 1,391 | 1,393 | 1,380 | 1,393 | +0.51% | 12,000 | 249億6594万 | +3.19% | 56.19 | 0.61 |
| 04/13 | 1,374 | 1,386 | 1,367 | 1,386 | +1.76% | 13,800 | 248億4048万 | +2.9% | 55.91 | 0.61 |
| 04/12 | 1,361 | 1,374 | 1,350 | 1,362 | +0.29% | 11,800 | 244億1034万 | +1.26% | 54.94 | 0.59 |
| 04/11 | 1,380 | 1,380 | 1,346 | 1,358 | -1.16% | 25,100 | 243億3865万 | +1.04% | 54.78 | 0.59 |
| 04/10 | 1,378 | 1,389 | 1,371 | 1,374 | -0.29% | 13,400 | 246億2541万 | +2.31% | 55.42 | 0.6 |
| 04/09 | 1,376 | 1,383 | 1,376 | 1,378 | +0.07% | 5,200 | 246億9710万 | +2.76% | 55.59 | 0.6 |
| 04/06 | 1,392 | 1,393 | 1,377 | 1,377 | -1.08% | 11,500 | 246億7918万 | +2.84% | 55.55 | 0.6 |
| 04/05 | 1,382 | 1,398 | 1,382 | 1,392 | +0.22% | 17,400 | 249億4802万 | +4.11% | 56.15 | 0.61 |
| 04/04 | 1,369 | 1,389 | 1,364 | 1,389 | +2.28% | 21,000 | 248億9425万 | +3.97% | 56.03 | 0.61 |
| 04/03 | 1,348 | 1,365 | 1,340 | 1,358 | +0.52% | 12,500 | 243億3865万 | +1.65% | 54.78 | 0.59 |
| 04/02 | 1,365 | 1,365 | 1,349 | 1,351 | -0.59% | 9,800 | 242億1320万 | +1.12% | 54.5 | 0.59 |
| 03/30 | 1,348 | 1,360 | 1,343 | 1,359 | +0.82% | 13,500 | 243億5658万 | +1.72% | 54.82 | 0.59 |
| 03/29 | 1,343 | 1,349 | 1,333 | 1,348 | +1.13% | 11,200 | 241億5943万 | +0.97% | 54.38 | 0.59 |
| 03/28 | 1,325 | 1,349 | 1,288 | 1,333 | -0.52% | 34,200 | 238億9059万 | -0.15% | 53.77 | 0.58 |
| 03/27 | 1,338 | 1,340 | 1,305 | 1,340 | +4.61% | 17,400 | 240億1605万 | +0.37% | 54.05 | 0.59 |
| 03/26 | 1,300 | 1,301 | 1,262 | 1,281 | -1.61% | 29,500 | 229億5863万 | -4.12% | 51.67 | 0.56 |
| 03/23 | 1,315 | 1,320 | 1,297 | 1,302 | -1.51% | 20,900 | 233億3500万 | -2.69% | 52.52 | 0.57 |
| 03/22 | 1,326 | 1,330 | 1,321 | 1,322 | -0.3% | 14,600 | 236億9345万 | -1.2% | 53.33 | 0.58 |
| 03/20 | 1,327 | 1,329 | 1,319 | 1,326 | +0.45% | 8,500 | 237億6514万 | -0.9% | 53.49 | 0.58 |
| 03/19 | 1,332 | 1,343 | 1,313 | 1,320 | -0.75% | 22,400 | 236億5760万 | -1.27% | 53.25 | 0.58 |
| 03/16 | 1,353 | 1,354 | 1,330 | 1,330 | -1.7% | 11,200 | 238億3683万 | -0.6% | 53.65 | 0.58 |
| 03/15 | 1,345 | 1,354 | 1,336 | 1,353 | +1.12% | 15,800 | 242億4904万 | +1.12% | 54.58 | 0.59 |
| 03/14 | 1,334 | 1,338 | 1,326 | 1,338 | +0.6% | 10,700 | 239億8021万 | 0% | 53.97 | 0.58 |
| 03/13 | 1,315 | 1,332 | 1,314 | 1,330 | -0.89% | 32,800 | 238億3683万 | -0.6% | 53.65 | 0.58 |
| 03/12 | 1,342 | 1,343 | 1,332 | 1,342 | +1.44% | 6,600 | 240億5189万 | +0.07% | 54.13 | 0.59 |
| 03/09 | 1,334 | 1,336 | 1,320 | 1,323 | -0.68% | 17,400 | 237億1137万 | -1.49% | 53.37 | 0.58 |
| 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 |
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。
