稲葉製作所（3421）の株価チャート
2021/12/30～2022/06/01
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 |
| 06/01 | 1,306 | 1,326 | 1,306 | 1,324 | +2% | 25,900 | 237億2929万 | +2.87% | 14.35 | 0.54 |
| 05/31 | 1,300 | 1,307 | 1,295 | 1,298 | -0.15% | 19,800 | 232億6331万 | +0.85% | 14.07 | 0.52 |
| 05/30 | 1,297 | 1,316 | 1,289 | 1,300 | +0.93% | 46,400 | 232億9915万 | +1.09% | 14.09 | 0.53 |
| 05/27 | 1,288 | 1,291 | 1,280 | 1,288 | +0.39% | 189,800 | 230億8408万 | +0.16% | 13.96 | 0.52 |
| 05/26 | 1,271 | 1,287 | 1,271 | 1,283 | +0.23% | 20,000 | 229億9447万 | -0.16% | 13.91 | 0.52 |
| 05/25 | 1,275 | 1,288 | 1,275 | 1,280 | +0.47% | 16,600 | 229億4070万 | -0.39% | 13.87 | 0.52 |
| 05/24 | 1,289 | 1,289 | 1,274 | 1,274 | -1.55% | 17,800 | 228億3317万 | -0.93% | 13.81 | 0.52 |
| 05/23 | 1,273 | 1,294 | 1,273 | 1,294 | +1.89% | 40,200 | 231億9162万 | +0.54% | 14.03 | 0.52 |
| 05/20 | 1,257 | 1,270 | 1,256 | 1,270 | +0.24% | 77,600 | 227億6148万 | -1.24% | 13.77 | 0.51 |
| 05/19 | 1,253 | 1,267 | 1,252 | 1,267 | -1.25% | 30,100 | 227億771万 | -1.63% | 13.73 | 0.51 |
| 05/18 | 1,272 | 1,284 | 1,272 | 1,283 | +0.55% | 10,400 | 229億9447万 | -0.47% | 13.91 | 0.52 |
| 05/17 | 1,268 | 1,279 | 1,268 | 1,276 | +0.55% | 17,500 | 228億6901万 | -1.09% | 13.83 | 0.52 |
| 05/16 | 1,286 | 1,286 | 1,268 | 1,269 | -1.63% | 43,500 | 227億4356万 | -1.78% | 13.76 | 0.51 |
| 05/13 | 1,270 | 1,290 | 1,265 | 1,290 | +1.49% | 55,100 | 231億1993万 | -0.39% | 13.98 | 0.52 |
| 05/12 | 1,280 | 1,285 | 1,271 | 1,271 | -1.63% | 35,100 | 227億7940万 | -2% | 13.78 | 0.51 |
| 05/11 | 1,283 | 1,296 | 1,283 | 1,292 | 0% | 10,000 | 231億5577万 | -0.54% | 14 | 0.52 |
| 05/10 | 1,278 | 1,307 | 1,274 | 1,292 | +0.86% | 28,800 | 231億5577万 | -0.62% | 14 | 0.52 |
| 05/09 | 1,300 | 1,300 | 1,281 | 1,281 | -2.21% | 23,000 | 229億5863万 | -1.61% | 13.89 | 0.52 |
| 05/06 | 1,304 | 1,310 | 1,301 | 1,310 | +0.46% | 28,000 | 234億7838万 | +0.46% | 14.2 | 0.53 |
| 05/02 | 1,278 | 1,305 | 1,278 | 1,304 | +2.03% | 26,500 | 233億7084万 | -0.08% | 14.13 | 0.53 |
| 04/28 | 1,279 | 1,294 | 1,271 | 1,278 | -0.54% | 42,800 | 229億486万 | -2.14% | 13.85 | 0.52 |
| 04/27 | 1,300 | 1,300 | 1,275 | 1,285 | -0.93% | 41,100 | 230億3032万 | -1.76% | 13.93 | 0.52 |
| 04/26 | 1,296 | 1,300 | 1,292 | 1,297 | +0.86% | 9,400 | 232億4539万 | -0.92% | 14.06 | 0.52 |
| 04/25 | 1,287 | 1,294 | 1,286 | 1,286 | -0.69% | 11,700 | 230億4824万 | -1.83% | 13.94 | 0.52 |
| 04/22 | 1,299 | 1,301 | 1,287 | 1,295 | -0.46% | 15,000 | 232億954万 | -1.22% | 14.04 | 0.52 |
| 04/21 | 1,285 | 1,301 | 1,285 | 1,301 | +1.56% | 20,700 | 233億1708万 | -0.76% | 14.1 | 0.53 |
| 04/20 | 1,295 | 1,296 | 1,281 | 1,281 | -1% | 16,200 | 229億5863万 | -2.29% | 13.89 | 0.52 |
| 04/19 | 1,267 | 1,294 | 1,267 | 1,294 | +2.13% | 16,100 | 231億9162万 | -1.45% | 14.03 | 0.52 |
| 04/18 | 1,282 | 1,282 | 1,262 | 1,267 | -1.48% | 29,900 | 227億771万 | -3.43% | 13.73 | 0.51 |
| 04/15 | 1,289 | 1,291 | 1,283 | 1,286 | -1.23% | 28,400 | 230億4824万 | -2.06% | 13.94 | 0.52 |
| 04/14 | 1,301 | 1,307 | 1,292 | 1,302 | -0.15% | 8,700 | 233億3500万 | -0.84% | 14.11 | 0.53 |
| 04/13 | 1,304 | 1,306 | 1,291 | 1,304 | +1.8% | 24,100 | 233億7084万 | -0.46% | 14.13 | 0.53 |
| 04/12 | 1,291 | 1,298 | 1,281 | 1,281 | -1.46% | 22,800 | 229億5863万 | -2.06% | 13.89 | 0.52 |
| 04/11 | 1,316 | 1,316 | 1,292 | 1,300 | -0.15% | 17,700 | 232億9915万 | -0.54% | 14.09 | 0.53 |
| 04/08 | 1,306 | 1,307 | 1,285 | 1,302 | -0.69% | 35,900 | 233億3500万 | -0.38% | 14.11 | 0.53 |
| 04/07 | 1,315 | 1,318 | 1,303 | 1,311 | -0.83% | 18,300 | 234億9630万 | +0.38% | 14.21 | 0.53 |
| 04/06 | 1,326 | 1,343 | 1,322 | 1,322 | -1.12% | 15,900 | 236億9345万 | +1.23% | 14.33 | 0.53 |
| 04/05 | 1,342 | 1,344 | 1,332 | 1,337 | +0.22% | 23,300 | 239億6228万 | +2.45% | 14.49 | 0.54 |
| 04/04 | 1,338 | 1,341 | 1,328 | 1,334 | +0.38% | 19,400 | 239億852万 | +2.3% | 14.46 | 0.54 |
| 04/01 | 1,318 | 1,333 | 1,307 | 1,329 | +0.53% | 20,600 | 238億1890万 | +2.07% | 14.41 | 0.54 |
| 03/31 | 1,328 | 1,340 | 1,322 | 1,322 | -1.64% | 17,700 | 236億9345万 | +1.61% | 14.33 | 0.53 |
| 03/30 | 1,337 | 1,344 | 1,326 | 1,344 | +0.3% | 20,900 | 240億8774万 | +3.38% | 14.57 | 0.54 |
| 03/29 | 1,321 | 1,340 | 1,317 | 1,340 | +1.13% | 29,300 | 240億1605万 | +3.24% | 14.52 | 0.54 |
| 03/28 | 1,317 | 1,326 | 1,313 | 1,325 | +0.61% | 12,500 | 237億4721万 | +2.16% | 14.36 | 0.54 |
| 03/25 | 1,329 | 1,331 | 1,317 | 1,317 | -0.9% | 10,100 | 236億383万 | +1.62% | 14.28 | 0.53 |
| 03/24 | 1,321 | 1,329 | 1,312 | 1,329 | +0.15% | 13,200 | 238億1890万 | +2.63% | 14.41 | 0.54 |
| 03/23 | 1,319 | 1,332 | 1,312 | 1,327 | +0.91% | 26,800 | 237億8306万 | +2.47% | 14.38 | 0.54 |
| 03/22 | 1,310 | 1,319 | 1,307 | 1,315 | +0.61% | 21,000 | 235億6799万 | +1.62% | 14.25 | 0.53 |
| 03/18 | 1,299 | 1,307 | 1,293 | 1,307 | -0.23% | 11,800 | 234億2461万 | +1% | 14.17 | 0.53 |
| 03/17 | 1,297 | 1,310 | 1,294 | 1,310 | +0.69% | 21,800 | 234億7838万 | +1.24% | 14.2 | 0.53 |
| 03/16 | 1,308 | 1,308 | 1,295 | 1,301 | -0.54% | 16,400 | 233億1708万 | +0.62% | 14.1 | 0.53 |
| 03/15 | 1,290 | 1,309 | 1,285 | 1,308 | +1.32% | 16,200 | 234億4253万 | +1.24% | 14.18 | 0.53 |
| 03/14 | 1,286 | 1,293 | 1,278 | 1,291 | +1.18% | 11,300 | 231億3785万 | -0.08% | 13.99 | 0.52 |
| 03/11 | 1,261 | 1,283 | 1,261 | 1,276 | -1.16% | 18,400 | 228億6901万 | -1.24% | 13.83 | 0.52 |
| 03/10 | 1,269 | 1,291 | 1,260 | 1,291 | +5.13% | 25,500 | 231億3785万 | -0.15% | 13.99 | 0.52 |
| 03/09 | 1,240 | 1,253 | 1,224 | 1,228 | -1.92% | 24,900 | 220億874万 | -4.95% | 13.31 | 0.5 |
| 03/08 | 1,269 | 1,269 | 1,240 | 1,252 | -0.32% | 25,800 | 224億3888万 | -3.25% | 13.57 | 0.51 |
| 03/07 | 1,285 | 1,286 | 1,254 | 1,256 | -2.94% | 33,000 | 225億1057万 | -2.94% | 13.61 | 0.51 |
| 03/04 | 1,291 | 1,305 | 1,291 | 1,294 | 0% | 12,900 | 231億9162万 | -0.08% | 14.03 | 0.52 |
| 03/03 | 1,300 | 1,307 | 1,294 | 1,294 | -0.08% | 11,700 | 231億9162万 | -0.08% | 14.03 | 0.52 |
| 03/02 | 1,300 | 1,305 | 1,295 | 1,295 | -0.77% | 18,100 | 232億954万 | +0.08% | 14.04 | 0.52 |
| 03/01 | 1,316 | 1,319 | 1,294 | 1,305 | +0.23% | 27,400 | 233億8876万 | +0.77% | 14.15 | 0.53 |
| 02/28 | 1,287 | 1,304 | 1,287 | 1,302 | +1.17% | 19,400 | 233億3500万 | +0.54% | 14.11 | 0.53 |
| 02/25 | 1,299 | 1,299 | 1,283 | 1,287 | -1.3% | 17,400 | 230億6616万 | -0.69% | 13.95 | 0.52 |
| 02/24 | 1,286 | 1,304 | 1,286 | 1,304 | +0.85% | 24,300 | 233億7084万 | +0.54% | 14.13 | 0.53 |
| 02/22 | 1,295 | 1,301 | 1,289 | 1,293 | -0.77% | 15,400 | 231億7370万 | -0.39% | 14.02 | 0.52 |
| 02/21 | 1,292 | 1,303 | 1,292 | 1,303 | -0.08% | 9,700 | 233億5292万 | +0.23% | 14.12 | 0.53 |
| 02/18 | 1,300 | 1,310 | 1,295 | 1,304 | +0.15% | 11,800 | 233億7084万 | +0.15% | 14.13 | 0.53 |
| 02/17 | 1,313 | 1,313 | 1,300 | 1,302 | -0.84% | 8,500 | 233億3500万 | -0.15% | 14.11 | 0.53 |
| 02/16 | 1,314 | 1,319 | 1,309 | 1,313 | +0.08% | 17,800 | 235億3214万 | +0.54% | 14.23 | 0.53 |
| 02/15 | 1,310 | 1,317 | 1,306 | 1,312 | +0.46% | 21,700 | 235億1422万 | +0.31% | 14.22 | 0.53 |
| 02/14 | 1,308 | 1,311 | 1,293 | 1,306 | -0.23% | 25,600 | 234億669万 | -0.31% | 14.16 | 0.53 |
| 02/10 | 1,305 | 1,309 | 1,300 | 1,309 | +0.31% | 19,300 | 234億6045万 | -0.3% | 14.19 | 0.53 |
| 02/09 | 1,298 | 1,305 | 1,295 | 1,305 | +0.69% | 20,100 | 233億8876万 | -0.84% | 14.15 | 0.53 |
| 02/08 | 1,288 | 1,300 | 1,288 | 1,296 | +0.86% | 10,500 | 232億2746万 | -1.82% | 14.05 | 0.52 |
| 02/07 | 1,284 | 1,289 | 1,281 | 1,285 | -0.23% | 11,900 | 230億3032万 | -2.87% | 13.93 | 0.52 |
| 02/04 | 1,289 | 1,290 | 1,281 | 1,288 | 0% | 10,700 | 230億8408万 | -2.87% | 13.96 | 0.52 |
| 02/03 | 1,300 | 1,300 | 1,283 | 1,288 | -1.23% | 18,900 | 230億8408万 | -3.09% | 13.96 | 0.52 |
| 02/02 | 1,287 | 1,304 | 1,283 | 1,304 | +1.8% | 46,300 | 233億7084万 | -1.95% | 14.13 | 0.53 |
| 02/01 | 1,280 | 1,284 | 1,274 | 1,281 | +1.03% | 18,900 | 229億5863万 | -3.76% | 13.89 | 0.52 |
| 01/31 | 1,249 | 1,273 | 1,246 | 1,268 | +1.36% | 31,300 | 227億2563万 | -4.95% | 13.74 | 0.51 |
| 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 |
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。
