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

2019/02/07

2018/09/07～2019/02/07

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
2019
02/07	1,226	1,238	1,211	1,226	-0.16%	18,700	219億7289万	-2.62%	19.06	0.53
02/06	1,236	1,244	1,228	1,228	-0.41%	18,600	220億874万	-2.62%	19.09	0.53
02/05	1,256	1,257	1,231	1,233	-1.28%	16,800	220億9835万	-1.99%	19.17	0.53
02/04	1,240	1,253	1,237	1,249	+0.89%	26,900	223億8511万	-0.32%	19.41	0.54
02/01	1,230	1,240	1,221	1,238	+0.57%	18,600	221億8796万	-1.04%	19.24	0.53
01/31	1,228	1,232	1,220	1,231	+0.74%	23,900	220億6251万	-1.68%	19.13	0.53
01/30	1,231	1,233	1,219	1,222	-0.97%	28,800	219億120万	-2.63%	18.99	0.53
01/29	1,243	1,244	1,214	1,234	-1.91%	50,000	221億1627万	-1.99%	19.18	0.53
01/28	1,280	1,280	1,258	1,258	-1.26%	158,400	225億4641万	-0.4%	19.55	0.54
01/25	1,274	1,286	1,271	1,274	0%	80,100	228億3317万	+0.55%	19.8	0.55
01/24	1,273	1,275	1,261	1,274	-0.08%	40,600	228億3317万	+0.31%	19.8	0.55
01/23	1,279	1,280	1,271	1,275	-1.01%	41,900	228億5109万	+0.24%	19.82	0.55
01/22	1,280	1,288	1,276	1,288	+0.63%	18,600	230億8408万	+1.18%	20.02	0.55
01/21	1,280	1,284	1,271	1,280	+0.23%	33,300	229億4070万	+0.47%	19.9	0.55
01/18	1,260	1,279	1,259	1,277	+1.43%	46,400	228億8694万	+0.08%	19.85	0.55
01/17	1,261	1,267	1,250	1,259	-0.4%	25,000	225億6433万	-1.49%	19.57	0.54
01/16	1,274	1,274	1,259	1,264	+0.32%	12,400	226億5395万	-1.4%	19.65	0.54
01/15	1,287	1,287	1,252	1,260	-1.87%	37,800	225億8226万	-1.95%	19.59	0.54
01/11	1,286	1,294	1,279	1,284	-0.47%	12,200	230億1239万	-0.47%	19.96	0.55
01/10	1,286	1,290	1,269	1,290	+0.39%	14,000	231億1993万	-0.23%	20.05	0.55
01/09	1,298	1,298	1,285	1,285	0%	12,700	230億3032万	-0.77%	19.97	0.55
01/08	1,277	1,288	1,265	1,285	+1.34%	19,600	230億3032万	-1%	19.97	0.55
01/07	1,270	1,293	1,259	1,268	+1.52%	24,600	227億2563万	-2.54%	19.71	0.55
01/04	1,221	1,250	1,206	1,249	+0.32%	22,700	223億8511万	-4.29%	19.41	0.54
2018
12/28	1,276	1,276	1,239	1,245	-2.43%	15,300	223億1342万	-4.96%	19.35	0.54
12/27	1,239	1,276	1,219	1,276	+10.38%	26,800	228億6901万	-2.89%	19.83	0.55
12/26	1,117	1,161	1,117	1,156	+3.86%	20,600	207億1832万	-12.29%	17.97	0.5
12/25	1,149	1,150	1,106	1,113	-6.16%	31,300	199億4766万	-16.13%	17.3	0.48
12/21	1,238	1,238	1,182	1,186	-5.57%	37,800	212億5600万	-11.36%	18.44	0.51
12/20	1,311	1,314	1,256	1,256	-5.42%	25,100	225億1057万	-6.69%	19.52	0.54
12/19	1,341	1,341	1,307	1,328	+0.76%	11,700	238億98万	-1.7%	20.64	0.57
12/18	1,328	1,328	1,305	1,318	-1.42%	11,400	236億2176万	-2.59%	20.49	0.57
12/17	1,358	1,358	1,331	1,337	-1.55%	9,700	239億6228万	-1.47%	20.78	0.57
12/14	1,389	1,390	1,353	1,358	+1.34%	37,500	243億3865万	-0.07%	21.11	0.58
12/13	1,313	1,352	1,312	1,340	+2.21%	26,400	240億1605万	-1.54%	20.83	0.58
12/12	1,310	1,324	1,310	1,311	+0.38%	12,700	234億9630万	-3.74%	20.38	0.56
12/11	1,314	1,320	1,303	1,306	-0.68%	6,800	234億669万	-4.32%	20.3	0.56
12/10	1,327	1,327	1,314	1,315	-1.35%	8,400	235億6799万	-3.94%	20.44	0.57
12/07	1,335	1,340	1,324	1,333	-0.15%	10,500	238億9059万	-2.77%	20.72	0.57
12/06	1,352	1,353	1,334	1,335	-1.26%	13,800	239億2644万	-2.7%	20.75	0.57
12/05	1,351	1,361	1,347	1,352	+0.15%	8,800	242億3112万	-1.6%	21.02	0.58
12/04	1,373	1,373	1,350	1,350	-1.1%	12,500	241億9527万	-1.89%	20.98	0.58
12/03	1,361	1,365	1,354	1,365	+0.59%	12,400	244億6411万	-0.73%	21.22	0.59
11/30	1,361	1,361	1,349	1,357	-0.29%	7,100	243億2073万	-1.17%	21.09	0.58
11/29	1,363	1,373	1,356	1,361	+0.22%	5,600	243億9242万	-0.73%	21.16	0.59
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

稲葉製作所（3421）の株価チャート

2018/09/07～2019/02/07

株価推移

開示資料

決算

株式

チャート