稲葉製作所（3421）の株価チャート
2018/10/05～2019/03/06
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 | ||||||||||
| 03/06 | 1,370 | 1,373 | 1,338 | 1,343 | -2.89% | 55,300 | 240億6982万 | +6% | 20.88 | 0.58 |
| 03/05 | 1,407 | 1,407 | 1,370 | 1,383 | -1.21% | 43,400 | 247億8671万 | +9.5% | 21.5 | 0.59 |
| 03/04 | 1,510 | 1,510 | 1,374 | 1,400 | +8.36% | 249,000 | 250億9140万 | +11.29% | 21.76 | 0.6 |
| 03/01 | 1,285 | 1,295 | 1,276 | 1,292 | +0.54% | 18,500 | 231億5577万 | +3.11% | 20.08 | 0.56 |
| 02/28 | 1,269 | 1,287 | 1,265 | 1,285 | +1.26% | 18,100 | 230億3032万 | +2.64% | 19.97 | 0.55 |
| 02/27 | 1,276 | 1,289 | 1,264 | 1,269 | -0.55% | 20,100 | 227億4356万 | +1.36% | 19.73 | 0.55 |
| 02/26 | 1,278 | 1,278 | 1,262 | 1,276 | +0.71% | 16,000 | 228億6901万 | +1.92% | 19.83 | 0.55 |
| 02/25 | 1,260 | 1,271 | 1,260 | 1,267 | +1.6% | 11,200 | 227億771万 | +1.12% | 19.69 | 0.54 |
| 02/22 | 1,267 | 1,267 | 1,239 | 1,247 | -1.58% | 16,300 | 223億4926万 | -0.48% | 19.38 | 0.54 |
| 02/21 | 1,285 | 1,287 | 1,267 | 1,267 | -1.48% | 11,700 | 227億771万 | +1.12% | 19.69 | 0.54 |
| 02/20 | 1,261 | 1,288 | 1,261 | 1,286 | +2.06% | 19,700 | 230億4824万 | +2.63% | 19.99 | 0.55 |
| 02/19 | 1,267 | 1,274 | 1,260 | 1,260 | -0.63% | 17,600 | 225億8226万 | +0.64% | 19.59 | 0.54 |
| 02/18 | 1,260 | 1,268 | 1,245 | 1,268 | +1.36% | 16,300 | 227億2563万 | +1.2% | 19.71 | 0.55 |
| 02/15 | 1,250 | 1,252 | 1,239 | 1,251 | 0% | 8,100 | 224億2095万 | -0.24% | 19.45 | 0.54 |
| 02/14 | 1,242 | 1,252 | 1,240 | 1,251 | +0.72% | 13,100 | 224億2095万 | -0.4% | 19.45 | 0.54 |
| 02/13 | 1,255 | 1,255 | 1,231 | 1,242 | -0.16% | 12,600 | 222億5965万 | -1.19% | 19.31 | 0.53 |
| 02/12 | 1,219 | 1,255 | 1,219 | 1,244 | +1.8% | 28,700 | 222億9550万 | -1.11% | 19.34 | 0.53 |
| 02/08 | 1,230 | 1,236 | 1,216 | 1,222 | -0.33% | 19,300 | 219億120万 | -2.86% | 18.99 | 0.53 |
| 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。
