稲葉製作所（3421）の株価チャート
2018/05/30～2018/10/22
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 | ||||||||||
| 10/22 | 1,349 | 1,369 | 1,345 | 1,361 | -0.07% | 9,600 | 243億9242万 | -1.52% | 21.16 | 0.59 |
| 10/19 | 1,346 | 1,369 | 1,346 | 1,362 | +0.52% | 9,600 | 244億1034万 | -1.23% | 21.17 | 0.59 |
| 10/18 | 1,358 | 1,363 | 1,348 | 1,355 | +0.22% | 11,300 | 242億8489万 | -1.67% | 21.06 | 0.58 |
| 10/17 | 1,324 | 1,356 | 1,324 | 1,352 | +2.42% | 17,800 | 242億3112万 | -1.82% | 21.02 | 0.58 |
| 10/16 | 1,331 | 1,335 | 1,312 | 1,320 | -1.05% | 15,800 | 236億5760万 | -4.21% | 20.52 | 0.57 |
| 10/15 | 1,350 | 1,350 | 1,334 | 1,334 | -1.48% | 25,300 | 239億852万 | -3.19% | 20.74 | 0.57 |
| 10/12 | 1,378 | 1,383 | 1,354 | 1,354 | -1.96% | 18,100 | 242億6696万 | -1.6% | 21.05 | 0.58 |
| 10/11 | 1,381 | 1,398 | 1,375 | 1,381 | -2.13% | 21,100 | 247億5087万 | +0.58% | 21.47 | 0.59 |
| 10/10 | 1,391 | 1,419 | 1,383 | 1,411 | +0.5% | 19,900 | 252億8854万 | +3.07% | 21.93 | 0.61 |
| 10/09 | 1,430 | 1,430 | 1,399 | 1,404 | -1.47% | 19,400 | 251億6309万 | +2.86% | 21.82 | 0.6 |
| 10/05 | 1,410 | 1,430 | 1,409 | 1,425 | +0.42% | 26,800 | 255億3946万 | +4.63% | 22.15 | 0.61 |
| 10/04 | 1,406 | 1,419 | 1,390 | 1,419 | +0.57% | 14,100 | 254億3192万 | +4.57% | 22.06 | 0.61 |
| 10/03 | 1,415 | 1,420 | 1,409 | 1,411 | -0.28% | 20,300 | 252億8854万 | +4.36% | 21.93 | 0.61 |
| 10/02 | 1,396 | 1,422 | 1,396 | 1,415 | +1.29% | 25,600 | 253億6023万 | +5.13% | 21.99 | 0.61 |
| 10/01 | 1,404 | 1,405 | 1,391 | 1,397 | -1.2% | 11,100 | 250億3763万 | +4.25% | 21.72 | 0.6 |
| 09/28 | 1,407 | 1,424 | 1,405 | 1,414 | +0.5% | 23,400 | 253億4231万 | +6% | 21.98 | 0.61 |
| 09/27 | 1,406 | 1,416 | 1,395 | 1,407 | -0.85% | 24,600 | 252億1685万 | +5.95% | 21.87 | 0.61 |
| 09/26 | 1,395 | 1,419 | 1,390 | 1,419 | +0.64% | 21,400 | 254億3192万 | +7.34% | 22.06 | 0.61 |
| 09/25 | 1,390 | 1,410 | 1,386 | 1,410 | +2.1% | 43,800 | 252億7062万 | +7.22% | 21.92 | 0.61 |
| 09/21 | 1,388 | 1,395 | 1,377 | 1,381 | -0.58% | 36,900 | 247億5087万 | +5.42% | 21.47 | 0.59 |
| 09/20 | 1,390 | 1,391 | 1,373 | 1,389 | -0.14% | 17,900 | 248億9425万 | +6.44% | 21.59 | 0.6 |
| 09/19 | 1,376 | 1,391 | 1,368 | 1,391 | +1.68% | 30,600 | 249億3009万 | +7% | 21.62 | 0.6 |
| 09/18 | 1,364 | 1,371 | 1,349 | 1,368 | +0.29% | 34,300 | 245億1788万 | +5.56% | 21.26 | 0.59 |
| 09/14 | 1,374 | 1,397 | 1,350 | 1,364 | +3.81% | 102,700 | 244億4619万 | +5.49% | 21.2 | 0.59 |
| 09/13 | 1,300 | 1,326 | 1,300 | 1,314 | +1.86% | 22,100 | 235億5007万 | +1.86% | 20.42 | 0.57 |
| 09/12 | 1,322 | 1,322 | 1,282 | 1,290 | -2.64% | 26,700 | 231億1993万 | 0% | 20.05 | 0.55 |
| 09/11 | 1,329 | 1,330 | 1,307 | 1,325 | -0.53% | 24,600 | 237億4721万 | +2.63% | 20.6 | 0.57 |
| 09/10 | 1,348 | 1,351 | 1,327 | 1,332 | -2.27% | 21,600 | 238億7267万 | +3.18% | 20.7 | 0.57 |
| 09/07 | 1,324 | 1,367 | 1,322 | 1,363 | +2.95% | 50,600 | 244億2827万 | +5.58% | 21.19 | 0.59 |
| 09/06 | 1,396 | 1,440 | 1,323 | 1,324 | +2.56% | 242,200 | 237億2929万 | +2.72% | 20.58 | 0.57 |
| 09/05 | 1,299 | 1,299 | 1,282 | 1,291 | +0.7% | 9,900 | 231億3785万 | 0% | 20.07 | 0.56 |
| 09/04 | 1,291 | 1,291 | 1,280 | 1,282 | -0.62% | 10,700 | 229億7655万 | -0.93% | 19.93 | 0.55 |
| 09/03 | 1,300 | 1,301 | 1,285 | 1,290 | -1.07% | 15,700 | 231億1993万 | -0.54% | 20.05 | 0.55 |
| 08/31 | 1,315 | 1,323 | 1,304 | 1,304 | -1.58% | 14,200 | 233億7084万 | +0.31% | 20.27 | 0.56 |
| 08/30 | 1,303 | 1,326 | 1,303 | 1,325 | +1.07% | 20,400 | 237億4721万 | +1.69% | 20.6 | 0.57 |
| 08/29 | 1,292 | 1,312 | 1,282 | 1,311 | +2.9% | 23,400 | 234億9630万 | +0.23% | 20.38 | 0.56 |
| 08/28 | 1,269 | 1,281 | 1,269 | 1,274 | +0.31% | 11,200 | 228億3317万 | -2.97% | 19.8 | 0.55 |
| 08/27 | 1,261 | 1,275 | 1,261 | 1,270 | +0.71% | 11,100 | 227億6148万 | -3.71% | 19.74 | 0.55 |
| 08/24 | 1,256 | 1,264 | 1,256 | 1,261 | +0.4% | 12,400 | 226億18万 | -4.9% | 19.6 | 0.54 |
| 08/23 | 1,255 | 1,267 | 1,255 | 1,256 | -0.32% | 8,900 | 225億1057万 | -5.71% | 19.52 | 0.54 |
| 08/22 | 1,253 | 1,261 | 1,251 | 1,260 | +0.4% | 13,200 | 225億8226万 | -5.97% | 19.59 | 0.54 |
| 08/21 | 1,255 | 1,261 | 1,253 | 1,255 | +0.16% | 13,600 | 224億9264万 | -6.83% | 19.51 | 0.54 |
| 08/20 | 1,267 | 1,267 | 1,253 | 1,253 | -1.18% | 13,900 | 224億5680万 | -7.46% | 19.48 | 0.54 |
| 08/17 | 1,264 | 1,270 | 1,263 | 1,268 | +0.32% | 9,100 | 227億2563万 | -6.83% | 19.71 | 0.55 |
| 08/16 | 1,270 | 1,272 | 1,259 | 1,264 | -0.63% | 24,300 | 226億5395万 | -7.53% | 19.65 | 0.54 |
| 08/15 | 1,293 | 1,295 | 1,271 | 1,272 | -1.7% | 21,700 | 227億9732万 | -7.36% | 19.77 | 0.55 |
| 08/14 | 1,276 | 1,294 | 1,275 | 1,294 | +1.17% | 18,900 | 231億9162万 | -6.23% | 20.11 | 0.56 |
| 08/13 | 1,300 | 1,301 | 1,279 | 1,279 | -1.92% | 23,500 | 229億2278万 | -7.79% | 19.88 | 0.55 |
| 08/10 | 1,310 | 1,310 | 1,302 | 1,304 | -0.53% | 24,600 | 233億7084万 | -6.46% | 20.27 | 0.56 |
| 08/09 | 1,319 | 1,319 | 1,311 | 1,311 | -0.61% | 8,900 | 234億9630万 | -6.22% | 20.38 | 0.56 |
| 08/08 | 1,319 | 1,333 | 1,319 | 1,319 | -0.23% | 12,800 | 236億3968万 | -5.99% | 20.5 | 0.57 |
| 08/07 | 1,313 | 1,323 | 1,311 | 1,322 | +0.69% | 11,900 | 236億9345万 | -6.11% | 20.55 | 0.57 |
| 08/06 | 1,333 | 1,333 | 1,313 | 1,313 | -1.5% | 20,100 | 235億3214万 | -7.08% | 20.41 | 0.56 |
| 08/03 | 1,366 | 1,368 | 1,332 | 1,333 | -2.49% | 32,100 | 238億9059万 | -5.99% | 20.72 | 0.57 |
| 08/02 | 1,370 | 1,384 | 1,367 | 1,367 | -0.22% | 31,200 | 244億9996万 | -3.94% | 21.25 | 0.59 |
| 08/01 | 1,360 | 1,373 | 1,360 | 1,370 | +1.11% | 27,600 | 245億5372万 | -4.06% | 21.3 | 0.59 |
| 07/31 | 1,365 | 1,371 | 1,341 | 1,355 | -0.07% | 42,100 | 242億8489万 | -5.31% | 54.66 | 0.59 |
| 07/30 | 1,377 | 1,379 | 1,346 | 1,356 | -1.95% | 53,000 | 243億281万 | -5.51% | 54.7 | 0.59 |
| 07/27 | 1,397 | 1,399 | 1,377 | 1,383 | -3.96% | 242,600 | 247億8671万 | -3.89% | 55.79 | 0.6 |
| 07/26 | 1,442 | 1,447 | 1,440 | 1,440 | 0% | 169,900 | 258億829万 | -0.14% | 58.09 | 0.63 |
| 07/25 | 1,436 | 1,450 | 1,435 | 1,440 | +0.77% | 74,600 | 258億829万 | -0.14% | 58.09 | 0.63 |
| 07/24 | 1,440 | 1,442 | 1,427 | 1,429 | -0.49% | 116,900 | 256億1115万 | -0.9% | 57.64 | 0.62 |
| 07/23 | 1,431 | 1,446 | 1,431 | 1,436 | +0.28% | 36,800 | 257億3660万 | -0.49% | 57.93 | 0.63 |
| 07/20 | 1,433 | 1,443 | 1,429 | 1,432 | -0.21% | 34,800 | 256億6491万 | -0.76% | 57.76 | 0.63 |
| 07/19 | 1,437 | 1,440 | 1,427 | 1,435 | +0.07% | 35,600 | 257億1868万 | -0.55% | 57.89 | 0.63 |
| 07/18 | 1,449 | 1,460 | 1,434 | 1,434 | -0.76% | 47,900 | 257億76万 | -0.69% | 57.85 | 0.63 |
| 07/17 | 1,436 | 1,448 | 1,434 | 1,445 | +1.4% | 200,000 | 258億9790万 | +0.07% | 58.29 | 0.63 |
| 07/13 | 1,432 | 1,434 | 1,425 | 1,425 | +0.28% | 25,000 | 255億3946万 | -1.32% | 57.48 | 0.62 |
| 07/12 | 1,422 | 1,432 | 1,421 | 1,421 | 0% | 15,800 | 254億6777万 | -1.66% | 57.32 | 0.62 |
| 07/11 | 1,446 | 1,446 | 1,421 | 1,421 | -1.73% | 42,000 | 254億6777万 | -1.66% | 57.32 | 0.62 |
| 07/10 | 1,473 | 1,473 | 1,446 | 1,446 | -1.09% | 34,200 | 259億1583万 | 0% | 58.33 | 0.63 |
| 07/09 | 1,449 | 1,474 | 1,441 | 1,462 | +1.46% | 58,700 | 262億259万 | +1.18% | 58.97 | 0.64 |
| 07/06 | 1,419 | 1,447 | 1,415 | 1,441 | +1.55% | 109,300 | 258億2622万 | -0.21% | 58.13 | 0.63 |
| 07/05 | 1,443 | 1,443 | 1,418 | 1,419 | -1.66% | 60,700 | 254億3192万 | -1.66% | 57.24 | 0.62 |
| 07/04 | 1,439 | 1,450 | 1,434 | 1,443 | 0% | 35,700 | 258億6206万 | 0% | 58.21 | 0.63 |
| 07/03 | 1,443 | 1,443 | 1,437 | 1,443 | +0.49% | 30,400 | 258億6206万 | +0.07% | 58.21 | 0.63 |
| 07/02 | 1,448 | 1,450 | 1,436 | 1,436 | -0.49% | 38,500 | 257億3660万 | -0.42% | 57.93 | 0.63 |
| 06/29 | 1,458 | 1,458 | 1,440 | 1,443 | -1.5% | 48,700 | 258億6206万 | +0.14% | 58.21 | 0.63 |
| 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 |
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。
