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

2022/07/22

2022/02/25～2022/07/22

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
07/22	1,396	1,396	1,391	1,393	+0.07%	27,500	249億6594万	+1.75%	15.1	0.56
07/21	1,382	1,394	1,382	1,392	+0.72%	27,300	249億4802万	+1.83%	15.09	0.56
07/20	1,380	1,385	1,379	1,382	+0.66%	36,300	247億6879万	+1.25%	14.98	0.56
07/19	1,376	1,377	1,373	1,373	+0.07%	19,400	246億749万	+0.73%	14.88	0.56
07/15	1,371	1,376	1,370	1,372	-0.15%	23,400	245億8957万	+0.73%	14.87	0.55
07/14	1,370	1,375	1,368	1,374	+0.29%	27,800	246億2541万	+1.03%	14.89	0.56
07/13	1,377	1,377	1,365	1,370	-0.29%	29,000	245億5372万	+0.81%	14.85	0.55
07/12	1,377	1,380	1,367	1,374	-0.51%	31,300	246億2541万	+1.18%	14.89	0.56
07/11	1,375	1,382	1,372	1,381	+1.47%	33,200	247億5087万	+1.84%	14.97	0.56
07/08	1,370	1,378	1,361	1,361	-0.87%	44,500	243億9242万	+0.52%	14.75	0.55
07/07	1,381	1,382	1,367	1,373	-0.07%	25,700	246億749万	+1.55%	14.88	0.56
07/06	1,372	1,379	1,372	1,374	-0.51%	24,900	246億2541万	+1.78%	14.89	0.56
07/05	1,378	1,389	1,378	1,381	-0.29%	39,800	247億5087万	+2.45%	14.97	0.56
07/04	1,386	1,388	1,377	1,385	+0.44%	100,400	248億2256万	+3.05%	15.01	0.56
07/01	1,382	1,393	1,372	1,379	-0.72%	40,300	247億1502万	+2.83%	14.95	0.56
06/30	1,380	1,397	1,379	1,389	+0.51%	36,600	248億9425万	+3.89%	15.06	0.56
06/29	1,373	1,394	1,366	1,382	+0.44%	58,100	247億6879万	+3.68%	14.98	0.56
06/28	1,360	1,376	1,354	1,376	+1.1%	28,900	246億6126万	+3.54%	14.91	0.56
06/27	1,363	1,364	1,352	1,361	+0.37%	22,200	243億9242万	+2.72%	14.75	0.55
06/24	1,340	1,356	1,320	1,356	+1.12%	18,300	243億281万	+2.57%	14.7	0.55
06/23	1,352	1,356	1,341	1,341	-0.81%	16,100	240億3397万	+1.67%	14.54	0.54
06/22	1,351	1,355	1,346	1,352	+0.52%	11,400	242億3112万	+2.74%	14.65	0.55
06/21	1,332	1,347	1,332	1,345	+1.51%	13,600	241億566万	+2.44%	14.58	0.54
06/20	1,338	1,340	1,325	1,325	-0.75%	11,400	237億4721万	+1.15%	14.36	0.54
06/17	1,320	1,347	1,310	1,335	-0.07%	29,100	239億2644万	+2.06%	14.47	0.54
06/16	1,354	1,357	1,336	1,336	-0.96%	12,300	239億4436万	+2.3%	14.48	0.54
06/15	1,343	1,350	1,340	1,349	+0.6%	25,200	241億7735万	+3.45%	14.62	0.55
06/14	1,334	1,348	1,334	1,341	-0.07%	20,000	240億3397万	+3.07%	14.54	0.54
06/13	1,319	1,342	1,318	1,342	+1.59%	24,900	240億5189万	+3.31%	14.55	0.54
06/10	1,332	1,332	1,321	1,321	-1.56%	30,000	236億7552万	+1.85%	14.32	0.53
06/09	1,340	1,342	1,334	1,342	0%	15,700	240億5189万	+3.55%	14.55	0.54
06/08	1,333	1,350	1,333	1,342	+1.05%	35,500	240億5189万	+3.63%	14.55	0.54
06/07	1,326	1,332	1,324	1,328	+0.23%	19,300	238億98万	+2.79%	14.39	0.54
06/06	1,315	1,326	1,310	1,325	+0.84%	17,600	237億4721万	+2.63%	14.36	0.54
06/03	1,324	1,324	1,314	1,314	-0.3%	55,700	235億5007万	+1.86%	14.24	0.53
06/02	1,318	1,318	1,310	1,318	-0.45%	17,900	236億2176万	+2.33%	14.29	0.53
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

稲葉製作所（3421）の株価チャート

2022/02/25～2022/07/22

株価推移

開示資料

決算

株式

チャート