稲葉製作所（3421）の株価チャート

β版IRBANKでは、株価だけでなく財務・需給もチャートで追える無料期間延長中無料でβ版をはじめる登録すると永久30%OFFと米株版の先行利用も付きます

2018/11/28

2018/07/05～2018/11/28

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
11/28	1,351	1,362	1,351	1,358	+0.3%	7,500	243億3865万	-0.95%	21.11	0.58
11/27	1,371	1,371	1,343	1,354	-0.44%	11,900	242億6696万	-1.17%	21.05	0.58
11/26	1,375	1,375	1,360	1,360	-0.95%	5,000	243億7450万	-0.73%	21.14	0.58
11/22	1,364	1,377	1,364	1,373	+0.66%	6,200	246億749万	+0.22%	21.34	0.59
11/21	1,372	1,372	1,359	1,364	-0.73%	4,300	244億4619万	-0.37%	21.2	0.59
11/20	1,383	1,385	1,370	1,374	-0.07%	3,800	246億2541万	+0.37%	21.36	0.59
11/19	1,372	1,385	1,372	1,375	-0.22%	4,500	246億4333万	+0.59%	21.37	0.59
11/16	1,376	1,378	1,369	1,378	-0.36%	5,000	246億9710万	+0.95%	21.42	0.59
11/15	1,395	1,395	1,378	1,383	-0.86%	6,700	247億8671万	+1.39%	21.5	0.59
11/14	1,390	1,396	1,384	1,395	+0.87%	6,700	250億178万	+2.27%	21.68	0.6
11/13	1,406	1,406	1,381	1,383	-1.71%	5,500	247億8671万	+1.32%	21.5	0.59
11/12	1,397	1,408	1,396	1,407	+0.64%	10,300	252億1685万	+3%	21.87	0.61
11/09	1,395	1,398	1,382	1,398	+0.43%	7,400	250億5555万	+2.34%	21.73	0.6
11/08	1,376	1,395	1,375	1,392	+1.38%	11,200	249億4802万	+1.83%	21.64	0.6
11/07	1,397	1,397	1,368	1,373	-0.87%	7,800	246億749万	+0.37%	21.34	0.59
11/06	1,399	1,399	1,374	1,385	-0.57%	10,500	248億2256万	+1.09%	21.53	0.6
11/05	1,365	1,396	1,365	1,393	+2.05%	15,700	249億6594万	+1.68%	21.65	0.6
11/02	1,380	1,381	1,357	1,365	-0.94%	10,900	244億6411万	-0.44%	21.22	0.59
11/01	1,374	1,384	1,364	1,378	+0.36%	15,300	246億9710万	+0.36%	21.42	0.59
10/31	1,385	1,392	1,365	1,373	-1.65%	17,600	246億749万	-0.07%	21.34	0.59
10/30	1,330	1,396	1,330	1,396	+4.88%	31,100	250億1971万	+1.45%	21.7	0.6
10/29	1,332	1,346	1,324	1,331	+1.37%	22,400	238億5475万	-3.2%	20.69	0.57
10/26	1,319	1,329	1,302	1,313	-0.45%	16,100	235億3214万	-4.65%	20.41	0.56
10/25	1,358	1,358	1,316	1,319	-2.58%	18,700	236億3968万	-4.49%	20.5	0.57
10/24	1,329	1,362	1,322	1,354	+1.8%	20,200	242億6696万	-2.1%	21.05	0.58
10/23	1,343	1,349	1,329	1,330	-2.28%	11,400	238億3683万	-3.83%	20.67	0.57
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

稲葉製作所（3421）の株価チャート

2018/07/05～2018/11/28

株価推移

開示資料

決算

株式

チャート