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

2022/01/28

2021/09/02～2022/01/28

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
2022
01/28	1,271	1,272	1,245	1,251	-2.27%	136,100	224億2095万	-6.36%	13.56	0.51
01/27	1,300	1,300	1,273	1,280	-0.78%	345,200	229億4070万	-4.41%	13.87	0.52
01/26	1,299	1,299	1,289	1,290	0%	83,900	231億1993万	-3.8%	13.98	0.52
01/25	1,304	1,306	1,288	1,290	-1.23%	93,400	231億1993万	-3.95%	13.98	0.52
01/24	1,311	1,323	1,306	1,306	-1.06%	123,100	234億669万	-2.97%	14.16	0.53
01/21	1,311	1,320	1,310	1,320	+0.53%	327,400	236億5760万	-2.08%	14.31	0.53
01/20	1,313	1,330	1,313	1,313	+0.31%	25,100	235億3214万	-2.67%	14.23	0.53
01/19	1,330	1,338	1,309	1,309	-1.8%	38,400	234億6045万	-3.11%	14.19	0.53
01/18	1,342	1,348	1,333	1,333	-0.67%	25,900	238億9059万	-1.41%	14.45	0.54
01/17	1,348	1,360	1,339	1,342	-0.59%	32,500	240億5189万	-0.81%	14.55	0.54
01/14	1,350	1,354	1,338	1,350	-0.3%	42,200	241億9527万	-0.3%	14.63	0.55
01/13	1,363	1,369	1,354	1,354	-1.1%	22,000	242億6696万	-0.15%	14.68	0.55
01/12	1,368	1,373	1,362	1,369	+0.59%	20,100	245億3580万	+1.03%	14.84	0.55
01/11	1,363	1,366	1,358	1,361	-0.15%	22,400	243億9242万	+0.52%	14.75	0.55
01/07	1,382	1,384	1,360	1,363	-0.8%	35,700	244億2827万	+0.74%	14.77	0.55
01/06	1,376	1,389	1,374	1,374	-1.08%	14,400	246億2541万	+1.7%	14.89	0.56
01/05	1,381	1,394	1,381	1,389	+0.07%	17,500	248億9425万	+3.04%	15.06	0.56
01/04	1,380	1,389	1,372	1,388	+1.31%	21,300	248億7633万	+3.04%	15.04	0.56
2021
12/30	1,374	1,383	1,364	1,370	-0.72%	22,300	245億5372万	+1.78%	14.85	0.55
12/29	1,353	1,380	1,352	1,380	+1.92%	18,200	247億3295万	+2.53%	14.96	0.56
12/28	1,337	1,354	1,333	1,354	+2.34%	25,200	242億6696万	+0.59%	14.68	0.55
12/27	1,328	1,332	1,323	1,323	-0.38%	15,200	237億1137万	-1.78%	14.34	0.54
12/24	1,335	1,339	1,327	1,328	-0.6%	11,600	238億98万	-1.63%	14.39	0.54
12/23	1,325	1,340	1,325	1,336	+0.91%	12,400	239億4436万	-1.11%	14.48	0.54
12/22	1,328	1,334	1,324	1,324	-0.15%	14,400	237億2929万	-2.07%	14.35	0.54
12/21	1,335	1,342	1,322	1,326	+0.23%	13,500	237億6514万	-2.07%	14.37	0.54
12/20	1,350	1,350	1,323	1,323	-2.43%	26,900	237億1137万	-2.43%	14.34	0.54
12/17	1,360	1,364	1,346	1,356	-0.37%	14,500	243億281万	-0.15%	14.7	0.55
12/16	1,354	1,370	1,352	1,361	+0.96%	21,900	243億9242万	+0.22%	14.75	0.55
12/15	1,369	1,374	1,346	1,348	-0.81%	23,300	241億5943万	-0.66%	14.61	0.55
12/14	1,320	1,371	1,320	1,359	+0.44%	34,700	243億5658万	+0.15%	14.73	0.55
12/13	1,340	1,359	1,340	1,353	+1.27%	12,700	242億4904万	-0.29%	14.67	0.55
12/10	1,357	1,360	1,335	1,336	-2.27%	25,400	239億4436万	-1.55%	14.48	0.54
12/09	1,357	1,375	1,357	1,367	+0.22%	12,500	244億9996万	+0.59%	14.82	0.55
12/08	1,385	1,385	1,360	1,364	-1.52%	15,100	244億4619万	+0.37%	14.78	0.55
12/07	1,341	1,385	1,338	1,385	+3.98%	22,500	248億2256万	+1.99%	15.01	0.56
12/06	1,353	1,353	1,332	1,332	-1.99%	17,900	238億7267万	-1.77%	14.44	0.54
12/03	1,321	1,359	1,320	1,359	+2.88%	17,800	243億5658万	+0.15%	14.73	0.55
12/02	1,315	1,340	1,315	1,321	0%	29,000	236億7552万	-2.58%	14.32	0.53
12/01	1,308	1,338	1,308	1,321	+0.99%	27,300	236億7552万	-2.65%	14.32	0.53
11/30	1,336	1,356	1,305	1,308	-2.46%	45,900	234億4253万	-3.68%	14.18	0.53
11/29	1,350	1,376	1,341	1,341	-2.47%	25,800	240億3397万	-1.32%	14.54	0.54
11/26	1,378	1,382	1,367	1,375	-0.22%	16,000	246億4333万	+1.18%	14.9	0.56
11/25	1,376	1,389	1,376	1,378	-0.07%	9,500	246億9710万	+1.47%	14.94	0.56
11/24	1,386	1,390	1,379	1,379	-0.36%	8,100	247億1502万	+1.62%	14.95	0.56
11/22	1,380	1,388	1,375	1,384	+0.65%	9,100	248億464万	+2.06%	15	0.56
11/19	1,363	1,379	1,361	1,375	+1.1%	11,400	246億4333万	+1.48%	14.9	0.56
11/18	1,368	1,371	1,360	1,360	-0.58%	12,400	243億7450万	+0.59%	14.74	0.55
11/17	1,373	1,377	1,368	1,368	-1.01%	9,600	245億1788万	+1.26%	14.83	0.55
11/16	1,372	1,383	1,372	1,382	+0.73%	12,600	247億6879万	+2.37%	14.98	0.56
11/15	1,377	1,380	1,372	1,372	0%	15,000	245億8957万	+1.7%	14.87	0.55
11/12	1,363	1,372	1,363	1,372	+1.86%	17,200	245億8957万	+1.86%	14.87	0.55
11/11	1,341	1,350	1,341	1,347	+0.3%	5,000	241億4151万	+0.07%	14.6	0.54
11/10	1,352	1,357	1,341	1,343	-0.59%	10,300	240億6982万	-0.22%	14.56	0.54
11/09	1,357	1,361	1,351	1,351	-0.44%	12,500	242億1320万	+0.45%	14.64	0.55
11/08	1,360	1,365	1,355	1,357	-0.22%	9,900	243億2073万	+0.82%	14.71	0.55
11/05	1,360	1,365	1,357	1,360	-0.58%	7,500	243億7450万	+1.12%	14.74	0.55
11/04	1,370	1,371	1,355	1,368	+0.37%	16,200	245億1788万	+1.63%	14.83	0.55
11/02	1,368	1,368	1,356	1,363	+0.22%	14,100	244億2827万	+1.19%	14.77	0.55
11/01	1,346	1,363	1,346	1,360	+1.8%	18,200	243億7450万	+0.82%	14.74	0.55
10/29	1,341	1,341	1,331	1,336	-0.67%	12,500	239億4436万	-1.11%	14.48	0.54
10/28	1,338	1,346	1,338	1,345	+0.22%	18,300	241億566万	-0.66%	14.58	0.54
10/27	1,352	1,352	1,339	1,342	-0.15%	14,700	240億5189万	-1.03%	14.55	0.54
10/26	1,349	1,349	1,342	1,344	+0.37%	7,500	240億8774万	-1.1%	14.57	0.54
10/25	1,358	1,358	1,338	1,339	+0.07%	14,600	239億9813万	-1.76%	14.51	0.54
10/22	1,337	1,343	1,328	1,338	-0.15%	12,300	239億8021万	-2.12%	14.5	0.54
10/21	1,346	1,347	1,335	1,340	-0.59%	13,200	240億1605万	-2.26%	14.52	0.54
10/20	1,362	1,362	1,344	1,348	-0.74%	21,400	241億5943万	-2.03%	14.61	0.55
10/19	1,354	1,358	1,351	1,358	+0.3%	10,700	243億3865万	-1.81%	14.72	0.55
10/18	1,346	1,356	1,340	1,354	+0.74%	21,100	242億6696万	-2.52%	14.68	0.55
10/15	1,334	1,346	1,330	1,344	+1.74%	21,200	240億8774万	-3.59%	14.57	0.54
10/14	1,333	1,333	1,312	1,321	-0.9%	36,000	236億7552万	-5.71%	14.32	0.53
10/13	1,333	1,337	1,326	1,333	+0.08%	26,800	238億9059万	-5.33%	14.45	0.54
10/12	1,349	1,351	1,331	1,332	-1.26%	26,000	238億7267万	-5.8%	14.44	0.54
10/11	1,349	1,349	1,336	1,349	+0.75%	26,900	241億7735万	-5%	14.62	0.55
10/08	1,338	1,344	1,335	1,339	+0.68%	17,700	239億9813万	-5.97%	14.51	0.54
10/07	1,354	1,354	1,330	1,330	-1.26%	38,000	238億3683万	-6.99%	14.42	0.54
10/06	1,336	1,354	1,335	1,347	+0.97%	48,500	241億4151万	-6.13%	14.6	0.54
10/05	1,350	1,350	1,330	1,334	-1.77%	45,300	239億852万	-7.3%	14.46	0.54
10/04	1,366	1,366	1,342	1,358	+0.52%	42,300	243億3865万	-5.89%	14.72	0.55
10/01	1,376	1,380	1,350	1,351	-1.82%	57,400	242億1320万	-6.63%	14.64	0.55
09/30	1,393	1,395	1,376	1,376	-1.15%	38,700	246億6126万	-5.17%	14.91	0.56
09/29	1,400	1,400	1,380	1,392	-1%	66,600	249億4802万	-4.2%	15.09	0.56
09/28	1,411	1,411	1,399	1,406	-0.07%	54,300	251億9893万	-3.23%	15.24	0.57
09/27	1,413	1,416	1,404	1,407	-0.57%	38,300	252億1685万	-3.17%	15.25	0.57
09/24	1,413	1,417	1,409	1,415	+0.5%	36,600	253億6023万	-2.62%	15.34	0.57
09/22	1,410	1,420	1,407	1,408	-0.14%	39,300	252億3478万	-3.1%	15.26	0.57
09/21	1,428	1,428	1,407	1,410	-2.29%	54,000	252億7062万	-3.03%	15.28	0.57
09/17	1,442	1,443	1,433	1,443	+0.21%	48,400	258億6206万	-0.69%	15.64	0.58
09/16	1,440	1,442	1,432	1,440	+0.42%	41,300	258億829万	-0.89%	15.61	0.58
09/15	1,450	1,458	1,431	1,434	-2.05%	81,800	257億76万	-1.24%	15.54	0.58
09/14	1,433	1,478	1,430	1,464	-4.44%	170,400	262億3843万	+0.9%	15.87	0.59
09/13	1,500	1,533	1,499	1,532	+2.2%	155,700	274億5716万	+5.8%	16.61	0.62
09/10	1,485	1,499	1,472	1,499	+0.33%	63,800	268億6572万	+3.88%	16.25	0.61
09/09	1,490	1,499	1,486	1,494	-0.4%	27,000	267億7610万	+3.82%	16.19	0.6
09/08	1,492	1,500	1,489	1,500	+0.27%	28,100	268億8364万	+4.46%	16.26	0.61
09/07	1,499	1,500	1,486	1,496	+0.2%	34,700	268億1195万	+4.4%	16.22	0.6
09/06	1,503	1,510	1,480	1,493	+1.15%	112,700	267億5818万	+4.33%	16.18	0.6
09/03	1,467	1,486	1,463	1,476	+0.61%	34,900	264億5350万	+3.29%	16	0.6
09/02	1,474	1,474	1,460	1,467	-0.34%	16,200	262億9220万	+2.66%	15.9	0.59

稲葉製作所（3421）の株価チャート

2021/09/02～2022/01/28

株価推移

開示資料

決算

株式

チャート