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 |
|---|---|---|---|---|---|---|---|
| 2018/04/11 | 1,281.7 | 1,295 | 1,271.7 | 1,280 | -1.7 | -0.1% | 19,500 |
| 2018/04/10 | 1,278.3 | 1,300 | 1,255 | 1,281.7 | -5 | -0.4% | 41,700 |
| 2018/04/09 | 1,320 | 1,320 | 1,281.7 | 1,286.7 | -35 | -2.6% | 62,400 |
| 2018/04/06 | 1,306.7 | 1,363.3 | 1,303.3 | 1,321.7 | +38.4 | +3% | 131,400 |
| 2018/04/05 | 1,288.3 | 1,288.3 | 1,263.3 | 1,283.3 | +8.3 | +0.7% | 27,900 |
| 2018/04/04 | 1,281.7 | 1,291.7 | 1,245 | 1,275 | -6.7 | -0.5% | 110,700 |
| 2018/04/03 | 1,225 | 1,290 | 1,213.3 | 1,281.7 | +56.7 | +4.6% | 103,800 |
| 2018/04/02 | 1,200 | 1,241.7 | 1,200 | 1,225 | +30 | +2.5% | 41,400 |
| 2018/03/30 | 1,156.7 | 1,210 | 1,146.7 | 1,195 | +61.7 | +5.4% | 42,600 |
| 2018/03/29 | 1,171.7 | 1,176.7 | 1,105 | 1,133.3 | -28.4 | -2.4% | 58,800 |
| 2018/03/28 | 1,166.7 | 1,176.7 | 1,136.7 | 1,161.7 | -28.3 | -2.4% | 42,600 |
| 2018/03/27 | 1,201.7 | 1,203.3 | 1,168.3 | 1,190 | +31.7 | +2.7% | 46,200 |
| 2018/03/26 | 1,198.3 | 1,198.3 | 1,130 | 1,158.3 | -18.4 | -1.6% | 70,800 |
| 2018/03/23 | 1,218.3 | 1,231.7 | 1,175 | 1,176.7 | -81.6 | -6.5% | 83,400 |
| 2018/03/22 | 1,275 | 1,281.7 | 1,236.7 | 1,258.3 | -13.4 | -1.1% | 95,700 |
| 2018/03/20 | 1,246.7 | 1,281.7 | 1,220 | 1,271.7 | +21.7 | +1.7% | 62,100 |
| 2018/03/19 | 1,301.7 | 1,305 | 1,218.3 | 1,250 | -61.7 | -4.7% | 109,800 |
| 2018/03/16 | 1,376.7 | 1,380 | 1,308.3 | 1,311.7 | -21.6 | -1.6% | 213,000 |
| 2018/03/15 | 1,348.3 | 1,350 | 1,321.7 | 1,333.3 | -15 | -1.1% | 14,700 |
| 2018/03/14 | 1,360 | 1,360 | 1,335 | 1,348.3 | -11.7 | -0.9% | 29,700 |
| 2018/03/13 | 1,318.3 | 1,373.3 | 1,316.7 | 1,360 | +50 | +3.8% | 70,800 |
| 2018/03/12 | 1,311.7 | 1,321.7 | 1,285 | 1,310 | +10 | +0.8% | 22,800 |
| 2018/03/09 | 1,318.3 | 1,333.3 | 1,283.3 | 1,300 | +1.7 | +0.1% | 36,000 |
| 2018/03/08 | 1,301.7 | 1,311.7 | 1,295 | 1,298.3 | +3.3 | +0.3% | 11,400 |
| 2018/03/07 | 1,345 | 1,345 | 1,288.3 | 1,295 | -50 | -3.7% | 29,400 |
| 2018/03/06 | 1,318.3 | 1,350 | 1,310 | 1,345 | +60 | +4.7% | 33,000 |
| 2018/03/05 | 1,385 | 1,385 | 1,270 | 1,285 | -71.7 | -5.3% | 121,500 |
| 2018/03/02 | 1,331.7 | 1,370 | 1,310 | 1,356.7 | +1.7 | +0.1% | 76,200 |
| 2018/03/01 | 1,360 | 1,388.3 | 1,350 | 1,355 | -16.7 | -1.2% | 17,400 |
| 2018/02/28 | 1,378.3 | 1,390 | 1,355 | 1,371.7 | -3.3 | -0.2% | 44,100 |
| 2018/02/27 | 1,400 | 1,410 | 1,343.3 | 1,375 | -36.7 | -2.6% | 85,800 |
| 2018/02/26 | 1,401.7 | 1,440 | 1,383.3 | 1,411.7 | +3.4 | +0.2% | 39,900 |
| 2018/02/23 | 1,433.3 | 1,433.3 | 1,373.3 | 1,408.3 | -18.4 | -1.3% | 45,300 |
| 2018/02/22 | 1,435 | 1,480 | 1,411.7 | 1,426.7 | -1.6 | -0.1% | 56,100 |
| 2018/02/21 | 1,416.7 | 1,445 | 1,408.3 | 1,428.3 | -5 | -0.3% | 25,500 |
| 2018/02/20 | 1,435 | 1,436.7 | 1,401.7 | 1,433.3 | -15 | -1% | 48,000 |
| 2018/02/19 | 1,378.3 | 1,475 | 1,378.3 | 1,448.3 | +80 | +5.8% | 121,800 |
| 2018/02/16 | 1,383.3 | 1,428.3 | 1,361.7 | 1,368.3 | -1.7 | -0.1% | 59,700 |
| 2018/02/15 | 1,251.7 | 1,386.7 | 1,251.7 | 1,370 | +125 | +10% | 85,500 |
| 2018/02/14 | 1,275 | 1,288.3 | 1,236.7 | 1,245 | -21.7 | -1.7% | 47,400 |
| 2018/02/13 | 1,286.7 | 1,331.7 | 1,225 | 1,266.7 | +120 | +10.5% | 171,300 |
| 2018/02/09 | 1,100 | 1,153.3 | 1,090 | 1,146.7 | -18.3 | -1.6% | 51,900 |
| 2018/02/08 | 1,155 | 1,186.7 | 1,135 | 1,165 | +13.3 | +1.2% | 38,700 |
| 2018/02/07 | 1,263.3 | 1,263.3 | 1,133.3 | 1,151.7 | +11.7 | +1% | 79,200 |
| 2018/02/06 | 1,220 | 1,251.7 | 1,126.7 | 1,140 | -150 | -11.6% | 98,700 |
| 2018/02/05 | 1,273.3 | 1,310 | 1,273.3 | 1,290 | -53.3 | -4% | 61,800 |
| 2018/02/02 | 1,320 | 1,348.3 | 1,315 | 1,343.3 | +45 | +3.5% | 75,900 |
| 2018/02/01 | 1,281.7 | 1,303.3 | 1,273.3 | 1,298.3 | +25 | +2% | 19,200 |
| 2018/01/31 | 1,283.3 | 1,286.7 | 1,270 | 1,273.3 | -16.7 | -1.3% | 12,600 |
| 2018/01/30 | 1,275 | 1,298.3 | 1,275 | 1,290 | -8.3 | -0.6% | 26,100 |
1751～
1800
件表示中 / 2257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 | 240,100円 | +5.9% | +1.3% | 3.17% | 11.09倍 | 1.40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 |
| ＡＩＲＭＡＮ | 180,900円 | +0.3% | +1.6% | 3.32% | 10.22倍 | 1.22倍 |
|
建設現場用等の可搬式エンジンコンプレッサー大手。高所作業車、エンジン発電機も手がける |
| 帝国電機 | 321,000円 | -9.9% | -18.7% | 3.43% | 14.41倍 | 1.63倍 |
|
キャンド（無漏洩）ポンプ最大手で国内シェア約６割、世界４割弱。米国企業買収。大連に工場 |
| 酉島製 | 183,100円 | +2.9% | +27.8% | 3.39% | 11.34倍 | 0.87倍 |
|
ポンプ国内大手３社の一角。発電用高効率ポンプは国内１位。中東の海水淡水化設備向け強い |
| ソディック | 89,600円 | +5.1% | +4.8% | 3.24% | 15.65倍 | 0.54倍 |
|
放電加工機で世界首位級。ＮＣ装置内製し独自色強い。射出成形機や食品機械（製麺機）も育成 |
市場注目の銘柄
チャート関連のコラム
