イワキの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 2,098 | 2,110 | 2,014 | 2,051 | -65 | -3.1% | 90,600 |
2023/12/07 | 2,164 | 2,171 | 2,116 | 2,116 | -56 | -2.6% | 57,600 |
2023/12/06 | 2,163 | 2,185 | 2,121 | 2,172 | -13 | -0.6% | 76,600 |
2023/12/05 | 2,212 | 2,236 | 2,185 | 2,185 | +18 | +0.8% | 98,700 |
2023/12/04 | 2,087 | 2,170 | 2,073 | 2,167 | +83 | +4% | 91,500 |
2023/12/01 | 2,055 | 2,084 | 2,047 | 2,084 | +27 | +1.3% | 39,500 |
2023/11/30 | 2,043 | 2,066 | 2,019 | 2,057 | +14 | +0.7% | 41,800 |
2023/11/29 | 2,056 | 2,066 | 2,010 | 2,043 | -14 | -0.7% | 39,900 |
2023/11/28 | 2,080 | 2,081 | 2,035 | 2,057 | -23 | -1.1% | 32,900 |
2023/11/27 | 2,031 | 2,097 | 2,031 | 2,080 | +48 | +2.4% | 44,800 |
2023/11/24 | 2,052 | 2,055 | 1,989 | 2,032 | -18 | -0.9% | 59,500 |
2023/11/22 | 2,045 | 2,083 | 2,025 | 2,050 | +5 | +0.2% | 69,100 |
2023/11/21 | 1,983 | 2,061 | 1,983 | 2,045 | +70 | +3.5% | 183,500 |
2023/11/20 | 1,975 | 1,995 | 1,938 | 1,975 | +37 | +1.9% | 82,200 |
2023/11/17 | 1,842 | 1,938 | 1,840 | 1,938 | +96 | +5.2% | 124,900 |
2023/11/16 | 1,716 | 1,858 | 1,707 | 1,842 | +122 | +7.1% | 212,900 |
2023/11/15 | 1,757 | 1,771 | 1,704 | 1,720 | -65 | -3.6% | 115,700 |
2023/11/14 | 1,819 | 1,819 | 1,744 | 1,785 | -30 | -1.7% | 74,900 |
2023/11/13 | 1,834 | 1,867 | 1,804 | 1,815 | +21 | +1.2% | 45,000 |
2023/11/10 | 1,800 | 1,800 | 1,756 | 1,794 | -21 | -1.2% | 43,200 |
2023/11/09 | 1,855 | 1,869 | 1,792 | 1,815 | -45 | -2.4% | 45,800 |
2023/11/08 | 1,942 | 1,994 | 1,826 | 1,860 | -76 | -3.9% | 212,000 |
2023/11/07 | 1,933 | 1,938 | 1,907 | 1,936 | +9 | +0.5% | 50,200 |
2023/11/06 | 1,875 | 1,932 | 1,873 | 1,927 | +75 | +4% | 43,500 |
2023/11/02 | 1,851 | 1,898 | 1,837 | 1,852 | +17 | +0.9% | 39,200 |
2023/11/01 | 1,835 | 1,860 | 1,815 | 1,835 | +22 | +1.2% | 36,300 |
2023/10/31 | 1,833 | 1,833 | 1,762 | 1,813 | -3 | -0.2% | 29,700 |
2023/10/30 | 1,848 | 1,853 | 1,814 | 1,816 | -32 | -1.7% | 25,500 |
2023/10/27 | 1,790 | 1,850 | 1,790 | 1,848 | +75 | +4.2% | 22,300 |
2023/10/26 | 1,819 | 1,833 | 1,762 | 1,773 | -61 | -3.3% | 32,600 |
2023/10/25 | 1,824 | 1,852 | 1,823 | 1,834 | +23 | +1.3% | 21,500 |
2023/10/24 | 1,812 | 1,826 | 1,756 | 1,811 | +8 | +0.4% | 51,200 |
2023/10/23 | 1,881 | 1,895 | 1,802 | 1,803 | -91 | -4.8% | 54,500 |
2023/10/20 | 1,845 | 1,911 | 1,834 | 1,894 | +49 | +2.7% | 56,100 |
2023/10/19 | 1,941 | 1,947 | 1,845 | 1,845 | -133 | -6.7% | 60,800 |
2023/10/18 | 1,970 | 2,000 | 1,946 | 1,978 | +8 | +0.4% | 39,400 |
2023/10/17 | 1,956 | 1,986 | 1,944 | 1,970 | +37 | +1.9% | 27,700 |
2023/10/16 | 1,988 | 1,996 | 1,916 | 1,933 | -62 | -3.1% | 44,900 |
2023/10/13 | 1,984 | 2,009 | 1,978 | 1,995 | +17 | +0.9% | 46,600 |
2023/10/12 | 1,967 | 1,980 | 1,940 | 1,978 | +46 | +2.4% | 38,800 |
2023/10/11 | 1,935 | 1,949 | 1,919 | 1,932 | +3 | +0.2% | 32,900 |
2023/10/10 | 1,915 | 1,943 | 1,900 | 1,929 | +76 | +4.1% | 46,600 |
2023/10/06 | 1,855 | 1,862 | 1,836 | 1,853 | +27 | +1.5% | 18,700 |
2023/10/05 | 1,789 | 1,834 | 1,789 | 1,826 | +57 | +3.2% | 34,200 |
2023/10/04 | 1,842 | 1,872 | 1,769 | 1,769 | -73 | -4% | 106,000 |
2023/10/03 | 1,821 | 1,873 | 1,821 | 1,842 | +11 | +0.6% | 66,100 |
2023/10/02 | 1,790 | 1,848 | 1,790 | 1,831 | +46 | +2.6% | 40,300 |
2023/09/29 | 1,843 | 1,843 | 1,774 | 1,785 | -49 | -2.7% | 48,400 |
2023/09/28 | 1,867 | 1,885 | 1,820 | 1,834 | -49 | -2.6% | 44,600 |
2023/09/27 | 1,878 | 1,883 | 1,850 | 1,883 | -14 | -0.7% | 50,500 |
101~
150
件表示中 / 1989件
類似銘柄と比較する
現在ご覧いただいている「イワキポンプ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
イワキポンプ | 260,000円 | +18.1% | +58.2% | 2.38% | 12.87倍 | 1.83倍 |
|
化学薬液の移送用ケミカルポンプ専業メーカー。多用途・多品種少量生産に強み。海外強化中 |
アイダ | 90,500円 | +4.7% | +122.2% | 3.31% | 18.97倍 | 0.66倍 |
|
サーボ駆動式プレス機で世界2強。自動車関連8割超、非日系開拓で拡大中。高速プレスも注力 |
タツモ | 419,500円 | +27.8% | +15.7% | 0.72% | 20.07倍 | 3.11倍 |
|
半導体製造装置が柱。液晶用塗布装置で高シェア。M&Aで洗浄装置、プリント板装置等も追加 |
アネスト岩田 | 139,300円 | +8.6% | -2.3% | 3.59% | 11.17倍 | 1.25倍 |
|
塗装機器、圧縮機等の機器メーカー。塗装機国内シェア7割超。欧米、アジア等海外に積極展開 |
技研製 | 197,200円 | +2.5% | +11.1% | 2.03% | 21.99倍 | 1.31倍 |
|
油圧式杭圧入引抜機等を製造。圧入工事は特殊工事特化など開発型企業に転換中。地下駐輪場も |
市場注目の銘柄
チャート関連のコラム