稲葉製作所（3421）の株価チャート
2019/03/01～2019/07/30
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 | ||||||||||
| 07/30 | 1,451 | 1,453 | 1,417 | 1,421 | -3.92% | 167,700 | 254億6777万 | -2.87% | 22.09 | 0.61 |
| 07/29 | 1,464 | 1,479 | 1,460 | 1,479 | +1.23% | 130,000 | 265億727万 | +1.09% | 22.99 | 0.64 |
| 07/26 | 1,462 | 1,462 | 1,455 | 1,461 | -0.14% | 46,400 | 261億8466万 | -0.07% | 22.71 | 0.63 |
| 07/25 | 1,463 | 1,470 | 1,459 | 1,463 | -0.07% | 27,300 | 262億2051万 | +0.14% | 22.74 | 0.63 |
| 07/24 | 1,458 | 1,469 | 1,458 | 1,464 | +0.48% | 40,000 | 262億3843万 | +0.21% | 22.76 | 0.63 |
| 07/23 | 1,455 | 1,464 | 1,455 | 1,457 | +0.28% | 25,800 | 261億1297万 | -0.21% | 22.65 | 0.63 |
| 07/22 | 1,455 | 1,459 | 1,448 | 1,453 | 0% | 26,500 | 260億4128万 | -0.48% | 22.59 | 0.62 |
| 07/19 | 1,440 | 1,454 | 1,439 | 1,453 | +0.97% | 33,200 | 260億4128万 | -0.48% | 22.59 | 0.62 |
| 07/18 | 1,467 | 1,467 | 1,435 | 1,439 | -1.37% | 50,700 | 257億9037万 | -1.37% | 22.37 | 0.62 |
| 07/17 | 1,475 | 1,475 | 1,453 | 1,459 | -0.95% | 39,800 | 261億4882万 | +0.07% | 22.68 | 0.63 |
| 07/16 | 1,500 | 1,500 | 1,472 | 1,473 | -1.67% | 48,800 | 263億9973万 | +1.17% | 22.9 | 0.63 |
| 07/12 | 1,497 | 1,500 | 1,496 | 1,498 | 0% | 25,200 | 268億4779万 | +3.03% | 23.29 | 0.64 |
| 07/11 | 1,486 | 1,498 | 1,483 | 1,498 | +1.08% | 33,700 | 268億4779万 | +3.24% | 23.29 | 0.64 |
| 07/10 | 1,470 | 1,487 | 1,463 | 1,482 | +0.34% | 33,500 | 265億6103万 | +2.42% | 23.04 | 0.64 |
| 07/09 | 1,486 | 1,491 | 1,477 | 1,477 | -0.34% | 57,600 | 264億7142万 | +2.29% | 22.96 | 0.64 |
| 07/08 | 1,493 | 1,500 | 1,482 | 1,482 | -1.2% | 43,400 | 265億6103万 | +2.92% | 23.04 | 0.64 |
| 07/05 | 1,495 | 1,500 | 1,493 | 1,500 | +0.4% | 26,300 | 268億8364万 | +4.46% | 23.32 | 0.65 |
| 07/04 | 1,487 | 1,496 | 1,487 | 1,494 | +0.61% | 30,000 | 267億7610万 | +4.33% | 23.22 | 0.64 |
| 07/03 | 1,469 | 1,485 | 1,469 | 1,485 | +1.37% | 68,800 | 266億1480万 | +3.99% | 23.08 | 0.64 |
| 07/02 | 1,450 | 1,467 | 1,450 | 1,465 | +1.17% | 52,700 | 262億5635万 | +2.73% | 22.77 | 0.63 |
| 07/01 | 1,430 | 1,452 | 1,427 | 1,448 | +2.33% | 35,400 | 259億5167万 | +1.61% | 22.51 | 0.62 |
| 06/28 | 1,436 | 1,444 | 1,415 | 1,415 | -2.08% | 48,700 | 253億6023万 | -0.63% | 21.99 | 0.61 |
| 06/27 | 1,430 | 1,445 | 1,427 | 1,445 | +1.19% | 20,800 | 258億9790万 | +1.4% | 22.46 | 0.62 |
| 06/26 | 1,439 | 1,463 | 1,428 | 1,428 | -0.83% | 50,300 | 255億9322万 | +0.21% | 22.2 | 0.61 |
| 06/25 | 1,425 | 1,440 | 1,422 | 1,440 | +1.27% | 17,700 | 258億829万 | +0.98% | 22.38 | 0.62 |
| 06/24 | 1,450 | 1,450 | 1,422 | 1,422 | -1.93% | 57,300 | 254億8569万 | -0.21% | 22.1 | 0.61 |
| 06/21 | 1,449 | 1,456 | 1,437 | 1,450 | +0.42% | 33,200 | 259億8752万 | +1.68% | 22.54 | 0.62 |
| 06/20 | 1,455 | 1,462 | 1,444 | 1,444 | -0.55% | 50,700 | 258億7998万 | +1.33% | 22.45 | 0.62 |
| 06/19 | 1,444 | 1,453 | 1,433 | 1,452 | +1.47% | 55,300 | 260億2336万 | +1.89% | 22.57 | 0.62 |
| 06/18 | 1,458 | 1,464 | 1,431 | 1,431 | -1.85% | 20,700 | 256億4699万 | +0.56% | 22.24 | 0.62 |
| 06/17 | 1,470 | 1,472 | 1,455 | 1,458 | -0.41% | 34,200 | 261億3090万 | +2.53% | 22.66 | 0.63 |
| 06/14 | 1,479 | 1,479 | 1,451 | 1,464 | +1.95% | 112,500 | 262億3843万 | +3.1% | 22.76 | 0.63 |
| 06/13 | 1,404 | 1,450 | 1,404 | 1,436 | +1.99% | 38,300 | 257億3660万 | +1.27% | 22.32 | 0.62 |
| 06/12 | 1,409 | 1,419 | 1,408 | 1,408 | -0.28% | 19,400 | 252億3478万 | -0.71% | 21.89 | 0.61 |
| 06/11 | 1,425 | 1,425 | 1,409 | 1,412 | -0.63% | 27,800 | 253億646万 | -0.42% | 21.95 | 0.61 |
| 06/10 | 1,419 | 1,427 | 1,416 | 1,421 | +0.57% | 49,300 | 254億6777万 | +0.21% | 22.09 | 0.61 |
| 06/07 | 1,406 | 1,420 | 1,396 | 1,413 | +0.93% | 25,400 | 253億2439万 | -0.35% | 21.96 | 0.61 |
| 06/06 | 1,397 | 1,409 | 1,397 | 1,400 | -0.5% | 24,200 | 250億9140万 | -1.34% | 21.76 | 0.6 |
| 06/05 | 1,396 | 1,407 | 1,381 | 1,407 | +1.96% | 23,800 | 252億1685万 | -0.92% | 21.87 | 0.61 |
| 06/04 | 1,390 | 1,391 | 1,370 | 1,380 | 0% | 20,400 | 247億3295万 | -2.95% | 21.45 | 0.59 |
| 06/03 | 1,380 | 1,389 | 1,372 | 1,380 | -0.79% | 18,800 | 247億3295万 | -3.09% | 21.45 | 0.59 |
| 05/31 | 1,407 | 1,408 | 1,390 | 1,391 | -1% | 19,300 | 249億3009万 | -2.39% | 21.62 | 0.6 |
| 05/30 | 1,424 | 1,424 | 1,404 | 1,405 | -1.61% | 34,400 | 251億8101万 | -1.47% | 21.84 | 0.6 |
| 05/29 | 1,438 | 1,438 | 1,422 | 1,428 | -0.7% | 23,700 | 255億9322万 | +0.07% | 22.2 | 0.61 |
| 05/28 | 1,447 | 1,447 | 1,438 | 1,438 | -0.42% | 14,100 | 257億7245万 | +0.84% | 22.35 | 0.62 |
| 05/27 | 1,444 | 1,449 | 1,440 | 1,444 | +0.49% | 16,400 | 258億7998万 | +1.26% | 22.45 | 0.62 |
| 05/24 | 1,438 | 1,441 | 1,430 | 1,437 | -0.14% | 16,700 | 257億5453万 | +0.84% | 22.34 | 0.62 |
| 05/23 | 1,438 | 1,445 | 1,438 | 1,439 | +0.07% | 10,800 | 257億9037万 | +1.05% | 22.37 | 0.62 |
| 05/22 | 1,440 | 1,443 | 1,434 | 1,438 | +0.07% | 12,400 | 257億7245万 | +0.98% | 22.35 | 0.62 |
| 05/21 | 1,429 | 1,438 | 1,424 | 1,437 | +0.49% | 10,900 | 257億5453万 | +0.98% | 22.34 | 0.62 |
| 05/20 | 1,429 | 1,439 | 1,424 | 1,430 | -0.28% | 18,400 | 256億2907万 | +0.56% | 22.23 | 0.61 |
| 05/17 | 1,411 | 1,438 | 1,409 | 1,434 | -0.49% | 42,100 | 257億76万 | +0.84% | 22.29 | 0.62 |
| 05/16 | 1,414 | 1,443 | 1,404 | 1,441 | +2.27% | 28,400 | 258億2622万 | +1.41% | 22.4 | 0.62 |
| 05/15 | 1,410 | 1,414 | 1,394 | 1,409 | -0.07% | 11,700 | 252億5270万 | -0.77% | 21.9 | 0.61 |
| 05/14 | 1,398 | 1,410 | 1,386 | 1,410 | +0.28% | 14,700 | 252億7062万 | -0.77% | 21.92 | 0.61 |
| 05/13 | 1,415 | 1,421 | 1,403 | 1,406 | -0.71% | 13,700 | 251億9893万 | -1.13% | 21.85 | 0.6 |
| 05/10 | 1,432 | 1,432 | 1,412 | 1,416 | -0.35% | 17,500 | 253億7815万 | -0.35% | 22.01 | 0.61 |
| 05/09 | 1,424 | 1,429 | 1,403 | 1,421 | -0.21% | 28,300 | 254億6777万 | 0% | 22.09 | 0.61 |
| 05/08 | 1,413 | 1,430 | 1,407 | 1,424 | +0.78% | 29,400 | 255億2153万 | +0.21% | 22.13 | 0.61 |
| 05/07 | 1,431 | 1,431 | 1,408 | 1,413 | -0.35% | 13,200 | 253億2439万 | -0.56% | 21.96 | 0.61 |
| 04/26 | 1,428 | 1,428 | 1,406 | 1,418 | -0.98% | 14,100 | 254億1400万 | -0.07% | 22.04 | 0.61 |
| 04/25 | 1,434 | 1,442 | 1,425 | 1,432 | -0.14% | 13,300 | 256億6491万 | +0.92% | 22.26 | 0.62 |
| 04/24 | 1,450 | 1,450 | 1,429 | 1,434 | -1.1% | 16,900 | 257億76万 | +1.2% | 22.29 | 0.62 |
| 04/23 | 1,428 | 1,450 | 1,427 | 1,450 | +1.4% | 33,400 | 259億8752万 | +2.4% | 22.54 | 0.62 |
| 04/22 | 1,412 | 1,430 | 1,406 | 1,430 | +1.49% | 12,000 | 256億2907万 | +1.13% | 22.23 | 0.61 |
| 04/19 | 1,421 | 1,424 | 1,407 | 1,409 | 0% | 7,200 | 252億5270万 | -0.14% | 21.9 | 0.61 |
| 04/18 | 1,424 | 1,424 | 1,404 | 1,409 | -0.7% | 11,700 | 252億5270万 | -0.07% | 21.9 | 0.61 |
| 04/17 | 1,416 | 1,420 | 1,407 | 1,419 | 0% | 10,300 | 254億3192万 | +0.78% | 22.06 | 0.61 |
| 04/16 | 1,428 | 1,436 | 1,412 | 1,419 | -0.56% | 15,900 | 254億3192万 | +0.92% | 22.06 | 0.61 |
| 04/15 | 1,434 | 1,442 | 1,424 | 1,427 | -0.21% | 25,800 | 255億7530万 | +1.64% | 22.18 | 0.61 |
| 04/12 | 1,430 | 1,430 | 1,418 | 1,430 | +0.92% | 15,400 | 256億2907万 | +2.14% | 22.23 | 0.61 |
| 04/11 | 1,420 | 1,420 | 1,411 | 1,417 | -0.28% | 10,600 | 253億9608万 | +1.5% | 22.03 | 0.61 |
| 04/10 | 1,428 | 1,428 | 1,411 | 1,421 | +0.14% | 19,700 | 254億6777万 | +2.01% | 22.09 | 0.61 |
| 04/09 | 1,425 | 1,428 | 1,411 | 1,419 | -0.35% | 14,800 | 254億3192万 | +1.94% | 22.06 | 0.61 |
| 04/08 | 1,417 | 1,429 | 1,417 | 1,424 | +0.49% | 8,200 | 255億2153万 | +2.37% | 22.13 | 0.61 |
| 04/05 | 1,410 | 1,422 | 1,402 | 1,417 | 0% | 18,100 | 253億9608万 | +2.24% | 22.03 | 0.61 |
| 04/04 | 1,416 | 1,417 | 1,408 | 1,417 | +0.21% | 7,700 | 253億9608万 | +2.61% | 22.03 | 0.61 |
| 04/03 | 1,428 | 1,434 | 1,412 | 1,414 | -0.98% | 12,800 | 253億4231万 | +2.84% | 21.98 | 0.61 |
| 04/02 | 1,435 | 1,435 | 1,410 | 1,428 | +0.28% | 18,700 | 255億9322万 | +4.31% | 22.2 | 0.61 |
| 04/01 | 1,423 | 1,438 | 1,414 | 1,424 | +1.57% | 22,200 | 255億2153万 | +4.48% | 22.13 | 0.61 |
| 03/29 | 1,412 | 1,414 | 1,396 | 1,402 | +0.36% | 9,500 | 251億2724万 | +3.39% | 21.79 | 0.6 |
| 03/28 | 1,426 | 1,427 | 1,394 | 1,397 | -2.03% | 16,700 | 250億3763万 | +3.48% | 21.72 | 0.6 |
| 03/27 | 1,424 | 1,429 | 1,409 | 1,426 | +0.14% | 17,400 | 255億5738万 | +5.94% | 22.17 | 0.61 |
| 03/26 | 1,392 | 1,424 | 1,392 | 1,424 | +3.79% | 52,500 | 255億2153万 | +6.35% | 22.13 | 0.61 |
| 03/25 | 1,380 | 1,392 | 1,372 | 1,372 | -2.21% | 30,800 | 245億8957万 | +2.93% | 21.33 | 0.59 |
| 03/22 | 1,405 | 1,405 | 1,375 | 1,403 | +0.57% | 15,100 | 251億4516万 | +5.65% | 21.81 | 0.6 |
| 03/20 | 1,399 | 1,407 | 1,387 | 1,395 | -0.36% | 22,500 | 250億178万 | +5.52% | 21.68 | 0.6 |
| 03/19 | 1,396 | 1,404 | 1,388 | 1,400 | +0.14% | 19,800 | 250億9140万 | +6.38% | 21.76 | 0.6 |
| 03/18 | 1,378 | 1,398 | 1,375 | 1,398 | +2.49% | 24,300 | 250億5555万 | +6.72% | 21.73 | 0.6 |
| 03/15 | 1,364 | 1,379 | 1,363 | 1,364 | -1.16% | 28,700 | 244億4619万 | +4.68% | 21.2 | 0.59 |
| 03/14 | 1,386 | 1,388 | 1,364 | 1,380 | +1.77% | 24,600 | 247億3295万 | +6.4% | 21.45 | 0.59 |
| 03/13 | 1,383 | 1,393 | 1,356 | 1,356 | -1.6% | 32,900 | 243億281万 | +5.03% | 21.08 | 0.58 |
| 03/12 | 1,369 | 1,386 | 1,368 | 1,378 | +1.32% | 32,200 | 246億9710万 | +7.15% | 21.42 | 0.59 |
| 03/11 | 1,325 | 1,363 | 1,325 | 1,360 | +1.95% | 22,800 | 243億7450万 | +6.17% | 21.14 | 0.58 |
| 03/08 | 1,331 | 1,339 | 1,320 | 1,334 | -0.3% | 27,700 | 239億852万 | +4.55% | 20.74 | 0.57 |
| 03/07 | 1,357 | 1,357 | 1,326 | 1,338 | -0.37% | 26,800 | 239億8021万 | +5.19% | 20.8 | 0.58 |
| 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 |
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。
